2007-03-15 02:00:00,3.88379,3.89154,3.87269,3.8843,158710000.0
2007-03-15 02:30:00,3.87842,3.88947,3.87409,3.8811,137680000.0
2007-03-15 03:00:00,3.88666,3.88952,3.87603,3.87702,133030000.0
2007-03-15 03:30:00,3.88568,3.88916,3.87591,3.88247,91110000.0
2007-03-15 04:00:00,3.88736,3.89214,3.87491,3.88015,148410000.0
2007-03-15 04:30:00,3.88668,3.89274,3.87342,3.88338,148730000.0
2007-03-15 05:00:00,3.88393,3.89233,3.87526,3.88247,104410000.0
2007-03-15 05:30:00,3.88681,3.88953,3.87282,3.87875,149590000.0
2007-03-15 06:00:00,3.88832,3.89177,3.87465,3.88615,110940000.0
2007-03-15 06:30:00,3.88742,3.88991,3.87504,3.88625,100430000.0
2007-03-15 07:00:00,3.88815,3.88998,3.87552,3.87642,146030000.0
2007-03-15 07:30:00,3.88433,3.89222,3.87034,3.87034,148150000.0
2007-03-15 08:00:00,3.87544,3.88739,3.87223,3.87766,139950000.0
2007-03-15 08:30:00,3.88063,3.88529,3.86878,3.87186,154390000.0
2007-03-15 09:00:00,3.87556,3.88699,3.86842,3.88,187200000.0
2007-03-15 09:30:00,3.87663,3.89051,3.87044,3.88558,170190000.0
2007-03-15 10:00:00,3.88571,3.89021,3.87536,3.88711,194660000.0
2007-03-15 10:30:00,3.88887,3.8948,3.87874,3.88958,183740000.0
2007-03-15 11:00:00,3.88997,3.89466,3.87836,3.88818,180340000.0
2007-03-15 11:30:00,3.88926,3.89556,3.8783,3.88856,178000000.0
2007-03-15 12:00:00,3.88553,3.89251,3.87817,3.88997,166480000.0
2007-03-15 12:30:00,3.88955,3.8963,3.87757,3.89096,180710000.0
2007-03-15 13:00:00,3.89124,3.89502,3.87782,3.89301,175880000.0
2007-03-15 13:30:00,3.88812,3.89526,3.87928,3.88982,178190000.0
2007-03-15 14:00:00,3.88925,3.89486,3.88117,3.89223,177050000.0
2007-03-15 14:30:00,3.89154,3.89471,3.88066,3.8828,192680000.0
2007-03-15 15:00:00,3.88604,3.89891,3.87918,3.88299,196440000.0
2007-03-15 15:30:00,3.89363,3.8995,3.87999,3.89172,188930000.0
2007-03-15 16:00:00,3.89192,3.89427,3.87928,3.89144,175170000.0
2007-03-15 16:30:00,3.8912,3.89359,3.87765,3.89031,182770000.0
2007-03-15 17:00:00,3.88939,3.89469,3.87694,3.88483,188050000.0
2007-03-15 17:30:00,3.88864,3.89355,3.87283,3.88801,204640000.0
2007-03-15 18:00:00,3.88888,3.89224,3.87854,3.88815,168450000.0
2007-03-15 18:30:00,3.88927,3.89333,3.87831,3.88445,165880000.0
2007-03-15 19:00:00,3.88947,3.88961,3.87288,3.88234,163570000.0
2007-03-15 19:30:00,3.88473,3.88827,3.87448,3.87898,159880000.0
2007-03-15 20:00:00,3.88481,3.8877,3.87412,3.88423,137670000.0
2007-03-15 20:30:00,3.884,3.89201,3.87317,3.87895,158920000.0
2007-03-15 21:00:00,3.88316,3.88721,3.87218,3.88285,91070000.0
2007-03-15 21:30:00,3.88259,3.88651,3.87462,3.88592,59030000.0
2007-03-15 22:00:00,3.88521,3.88691,3.87234,3.88493,147400000.0
2007-03-15 22:30:00,3.88487,3.88705,3.87254,3.88336,134040000.0
2007-03-15 23:00:00,3.87843,3.88955,3.87345,3.88414,144430000.0
2007-03-15 23:30:00,3.88636,3.88949,3.87009,3.8767,132480000.0
2007-03-16 00:00:00,3.87429,3.88929,3.87366,3.88044,57920000.0
2007-03-16 00:30:00,3.88499,3.88979,3.87474,3.88065,143390000.0
2007-03-16 01:00:00,3.88451,3.88959,3.87351,3.88599,183990000.0
2007-03-16 01:30:00,3.88743,3.8891,3.87524,3.88552,168610000.0
2007-03-16 02:00:00,3.88661,3.89303,3.87647,3.88868,171130000.0
2007-03-16 02:30:00,3.88233,3.89367,3.87447,3.88055,165500000.0
2007-03-16 03:00:00,3.88629,3.88903,3.87331,3.887,156810000.0
2007-03-16 03:30:00,3.88624,3.89029,3.87639,3.88135,163540000.0
2007-03-16 04:00:00,3.8868,3.89762,3.87583,3.88807,192880000.0
2007-03-16 04:30:00,3.89278,3.89803,3.88148,3.89053,131230000.0
2007-03-16 05:00:00,3.88949,3.89579,3.88109,3.89273,146510000.0
2007-03-16 05:30:00,3.89363,3.89676,3.88143,3.89353,155850000.0
2007-03-16 06:00:00,3.89286,3.89609,3.88072,3.88397,165000000.0
2007-03-16 06:30:00,3.88889,3.89511,3.8814,3.89134,136430000.0
2007-03-16 07:00:00,3.89276,3.89615,3.88149,3.88266,153900000.0
2007-03-16 07:30:00,3.89115,3.89729,3.88169,3.89355,102330000.0
2007-03-16 08:00:00,3.88588,3.89446,3.87665,3.89095,173930000.0
2007-03-16 08:30:00,3.88564,3.89551,3.87566,3.88341,174390000.0
2007-03-16 09:00:00,3.88808,3.89626,3.87877,3.88997,197950000.0
2007-03-16 09:30:00,3.89304,3.90472,3.88284,3.90393,165730000.0
2007-03-16 10:00:00,3.90315,3.90474,3.889,3.90002,205830000.0
2007-03-16 10:30:00,3.90218,3.90473,3.88517,3.8982,173670000.0
2007-03-16 11:00:00,3.896,3.90358,3.88727,3.89933,179210000.0
2007-03-16 11:30:00,3.90043,3.90703,3.89218,3.90309,167970000.0
2007-03-16 12:00:00,3.89974,3.9058,3.89116,3.90233,168330000.0
2007-03-16 12:30:00,3.90203,3.90679,3.88727,3.89706,176600000.0
2007-03-16 13:00:00,3.89701,3.90196,3.88399,3.89881,171460000.0
2007-03-16 13:30:00,3.89332,3.9021,3.88606,3.89434,172480000.0
2007-03-16 14:00:00,3.89436,3.9019,3.8864,3.89837,179240000.0
2007-03-16 14:30:00,3.89856,3.89988,3.88373,3.88622,188640000.0
2007-03-16 15:00:00,3.89257,3.89636,3.8762,3.88069,192740000.0
2007-03-16 15:30:00,3.88846,3.89438,3.87331,3.88801,185600000.0
2007-03-16 16:00:00,3.88746,3.89245,3.86579,3.87911,187090000.0
2007-03-16 16:30:00,3.88122,3.88767,3.86934,3.88286,195000000.0
2007-03-16 17:00:00,3.8835,3.89174,3.8728,3.8789,186770000.0
2007-03-16 17:30:00,3.88749,3.89254,3.87592,3.88802,207670000.0
2007-03-16 18:00:00,3.88974,3.89734,3.8799,3.8948,165120000.0
2007-03-16 18:30:00,3.89627,3.89627,3.87808,3.88342,174440000.0
2007-03-16 19:00:00,3.89121,3.89364,3.87624,3.88768,134660000.0
2007-03-16 19:30:00,3.8885,3.8937,3.87608,3.88307,130100000.0
2007-03-16 20:00:00,3.8877,3.89053,3.87677,3.88688,124640000.0
2007-03-16 20:30:00,3.88421,3.89755,3.87614,3.88423,167620000.0
2007-03-16 21:00:00,3.88901,3.8955,3.88002,3.89153,128660000.0
2007-03-16 21:30:00,3.8877,3.89665,3.87952,3.88814,154200000.0
2007-03-16 22:00:00,3.88523,3.89769,3.8789,3.8915,124010000.0
2007-03-16 22:30:00,3.88977,3.89956,3.8818,3.89066,145300000.0
2007-03-18 23:00:00,3.88703,3.88978,3.86016,3.87077,84570000.0
2007-03-18 23:30:00,3.87041,3.87309,3.85637,3.85923,83540000.0
2007-03-19 00:00:00,3.86886,3.87433,3.85736,3.86665,111340000.0
2007-03-19 00:30:00,3.86899,3.87182,3.85391,3.86321,152090000.0
2007-03-19 01:00:00,3.86847,3.87258,3.85958,3.86967,127410000.0
2007-03-19 01:30:00,3.87007,3.8747,3.85803,3.86884,141580000.0
2007-03-19 02:00:00,3.86898,3.87495,3.85551,3.86672,157590000.0
2007-03-19 02:30:00,3.86012,3.87272,3.85611,3.86497,122290000.0
2007-03-19 03:00:00,3.86904,3.87207,3.85938,3.86937,166110000.0
2007-03-19 03:30:00,3.86901,3.87263,3.859,3.86356,129230000.0
2007-03-19 04:00:00,3.87007,3.87253,3.85734,3.8684,182230000.0
2007-03-19 04:30:00,3.86789,3.8708,3.85641,3.86479,161180000.0
2007-03-19 05:00:00,3.86512,3.87081,3.85767,3.86809,135630000.0
2007-03-19 05:30:00,3.86613,3.87427,3.85726,3.8675,133490000.0
2007-03-19 06:00:00,3.86895,3.87413,3.85665,3.87092,163450000.0
2007-03-19 06:30:00,3.8688,3.87062,3.85592,3.8674,126590000.0
2007-03-19 07:00:00,3.8681,3.87508,3.85841,3.86282,149350000.0
2007-03-19 07:30:00,3.8687,3.87336,3.85727,3.8603,120350000.0
2007-03-19 08:00:00,3.86211,3.87932,3.85855,3.86995,147280000.0
2007-03-19 08:30:00,3.87666,3.87888,3.85722,3.86287,171330000.0
2007-03-19 09:00:00,3.8659,3.87817,3.84771,3.85915,186750000.0
2007-03-19 09:30:00,3.858,3.86694,3.84938,3.86067,166910000.0
2007-03-19 10:00:00,3.86262,3.87437,3.85146,3.8676,202930000.0
2007-03-19 10:30:00,3.86776,3.87346,3.85577,3.87099,178440000.0
2007-03-19 11:00:00,3.86768,3.8775,3.85834,3.87238,182570000.0
2007-03-19 11:30:00,3.87492,3.87715,3.86162,3.87403,155640000.0
2007-03-19 12:00:00,3.86932,3.87609,3.86122,3.87142,166160000.0
2007-03-19 12:30:00,3.87087,3.87836,3.85987,3.87119,165820000.0
2007-03-19 13:00:00,3.86948,3.87413,3.85875,3.86968,176660000.0
2007-03-19 13:30:00,3.86395,3.87165,3.85494,3.86209,175480000.0
2007-03-19 14:00:00,3.86121,3.86873,3.8529,3.86434,196450000.0
2007-03-19 14:30:00,3.8635,3.86856,3.85145,3.856,189370000.0
2007-03-19 15:00:00,3.85441,3.86945,3.85321,3.85636,186800000.0
2007-03-19 15:30:00,3.8666,3.86929,3.85122,3.86652,175870000.0
2007-03-19 16:00:00,3.86546,3.87106,3.8501,3.86925,178220000.0
2007-03-19 16:30:00,3.86859,3.87229,3.854,3.86872,189410000.0
2007-03-19 17:00:00,3.86861,3.87245,3.84855,3.86409,187620000.0
2007-03-19 17:30:00,3.86483,3.8695,3.84618,3.86276,210180000.0
2007-03-19 18:00:00,3.86475,3.86921,3.84644,3.86183,177830000.0
2007-03-19 18:30:00,3.86445,3.87002,3.84112,3.86358,183790000.0
2007-03-19 19:00:00,3.86609,3.86893,3.84522,3.8607,165830000.0
2007-03-19 19:30:00,3.85622,3.86467,3.84331,3.85661,166880000.0
2007-03-19 20:00:00,3.86203,3.86562,3.84515,3.86124,151260000.0
2007-03-19 20:30:00,3.85732,3.86521,3.84733,3.85858,142820000.0
2007-03-19 21:00:00,3.86216,3.86284,3.84155,3.85698,83110000.0
2007-03-19 21:30:00,3.8576,3.86428,3.84108,3.85795,144270000.0
2007-03-19 22:00:00,3.8561,3.86706,3.84722,3.85186,120620000.0
2007-03-19 22:30:00,3.86112,3.86518,3.84418,3.85807,155410000.0
2007-03-19 23:00:00,3.85617,3.86717,3.84291,3.85279,171730000.0
2007-03-19 23:30:00,3.86486,3.86629,3.85005,3.85566,124670000.0
2007-03-20 00:00:00,3.86066,3.86812,3.84212,3.86122,129230000.0
2007-03-20 00:30:00,3.86256,3.86706,3.84112,3.85899,181780000.0
2007-03-20 01:00:00,3.86349,3.86845,3.84703,3.86043,158200000.0
2007-03-20 01:30:00,3.8646,3.86706,3.84034,3.86304,156650000.0
2007-03-20 02:00:00,3.86479,3.8676,3.84862,3.86209,125510000.0
2007-03-20 02:30:00,3.85368,3.86774,3.84634,3.85967,166970000.0
2007-03-20 03:00:00,3.86469,3.86705,3.84726,3.86514,144480000.0
2007-03-20 03:30:00,3.85339,3.86922,3.84522,3.84644,172700000.0
2007-03-20 04:00:00,3.86588,3.86936,3.84403,3.86416,178450000.0
2007-03-20 04:30:00,3.86433,3.86806,3.84809,3.86096,172360000.0
2007-03-20 05:00:00,3.84692,3.87037,3.84245,3.86537,152120000.0
2007-03-20 05:30:00,3.86245,3.8695,3.8488,3.86522,123270000.0
2007-03-20 06:00:00,3.86528,3.8681,3.84529,3.86546,128220000.0
2007-03-20 06:30:00,3.86492,3.86912,3.84112,3.86403,162390000.0
2007-03-20 07:00:00,3.86342,3.86913,3.83993,3.85718,151320000.0
2007-03-20 07:30:00,3.86331,3.86808,3.84839,3.85375,155630000.0
2007-03-20 08:00:00,3.859,3.8696,3.84713,3.86535,141420000.0
2007-03-20 08:30:00,3.86169,3.87037,3.84091,3.8525,154810000.0
2007-03-20 09:00:00,3.85889,3.86909,3.84715,3.85946,172480000.0
2007-03-20 09:30:00,3.8619,3.86519,3.8468,3.861,165330000.0
2007-03-20 10:00:00,3.86133,3.87012,3.84844,3.86489,203250000.0
2007-03-20 10:30:00,3.86817,3.87512,3.8455,3.87491,178900000.0
2007-03-20 11:00:00,3.86771,3.87738,3.85555,3.87239,183300000.0
2007-03-20 11:30:00,3.86855,3.87486,3.85352,3.87006,172840000.0
2007-03-20 12:00:00,3.86535,3.87377,3.85417,3.86935,170990000.0
2007-03-20 12:30:00,3.86936,3.87325,3.85223,3.86763,182960000.0
2007-03-20 13:00:00,3.86943,3.87376,3.84811,3.87134,181870000.0
2007-03-20 13:30:00,3.86627,3.87533,3.85421,3.87029,186720000.0
2007-03-20 14:00:00,3.87056,3.87686,3.85667,3.86875,186340000.0
2007-03-20 14:30:00,3.86879,3.87094,3.8485,3.85884,192000000.0
2007-03-20 15:00:00,3.85883,3.87361,3.85198,3.85701,193550000.0
2007-03-20 15:30:00,3.86939,3.8727,3.85533,3.87074,185990000.0
2007-03-20 16:00:00,3.86975,3.87519,3.84812,3.86986,171750000.0
2007-03-20 16:30:00,3.87079,3.87504,3.85187,3.87101,183490000.0
2007-03-20 17:00:00,3.87187,3.87615,3.85006,3.87038,183460000.0
2007-03-20 17:30:00,3.87154,3.87509,3.85231,3.86831,219520000.0
2007-03-20 18:00:00,3.86984,3.87488,3.85461,3.87096,164000000.0
2007-03-20 18:30:00,3.87061,3.87615,3.85324,3.86785,160960000.0
2007-03-20 19:00:00,3.87202,3.87798,3.85012,3.86878,161580000.0
2007-03-20 19:30:00,3.8697,3.87211,3.85473,3.86497,161980000.0
2007-03-20 20:00:00,3.87059,3.87461,3.85776,3.86913,132080000.0
2007-03-20 20:30:00,3.87026,3.87321,3.85431,3.86426,157580000.0
2007-03-20 21:00:00,3.86984,3.87419,3.85614,3.86883,137990000.0
2007-03-20 21:30:00,3.85809,3.87504,3.85416,3.86535,106420000.0
2007-03-20 22:00:00,3.85236,3.87306,3.8514,3.86996,165840000.0
2007-03-20 22:30:00,3.86899,3.87525,3.85645,3.86659,158060000.0
2007-03-20 23:00:00,3.86068,3.87329,3.85357,3.86996,145120000.0
2007-03-20 23:30:00,3.87201,3.87482,3.84912,3.86092,130170000.0
2007-03-21 00:00:00,3.86846,3.87299,3.85506,3.86629,121050000.0
2007-03-21 00:30:00,3.8698,3.87514,3.84512,3.86528,145340000.0
2007-03-21 01:00:00,3.86896,3.87352,3.84934,3.86531,125510000.0
2007-03-21 01:30:00,3.87094,3.87351,3.85529,3.86938,148770000.0
2007-03-21 02:00:00,3.86999,3.87289,3.84818,3.85661,159540000.0
2007-03-21 02:30:00,3.86294,3.87557,3.85171,3.86581,114850000.0
2007-03-21 03:00:00,3.8698,3.87309,3.85012,3.86313,78190000.0
2007-03-21 03:30:00,3.86428,3.87118,3.84903,3.86139,57980000.0
2007-03-21 04:00:00,3.85444,3.87185,3.84916,3.86513,111200000.0
2007-03-21 04:30:00,3.86846,3.87726,3.85383,3.86592,152090000.0
2007-03-21 05:00:00,3.86753,3.8718,3.84945,3.85112,87510000.0
2007-03-21 05:30:00,3.87075,3.87288,3.85089,3.86582,86480000.0
2007-03-21 06:00:00,3.87026,3.87275,3.85012,3.86503,78900000.0
2007-03-21 06:30:00,3.86405,3.87283,3.85609,3.86849,88760000.0
2007-03-21 07:00:00,3.86647,3.87304,3.84393,3.85951,118270000.0
2007-03-21 07:30:00,3.87042,3.87364,3.85122,3.86023,72240000.0
2007-03-21 08:00:00,3.86451,3.87767,3.85212,3.86102,117280000.0
2007-03-21 08:30:00,3.86741,3.87454,3.85352,3.87059,135940000.0
2007-03-21 09:00:00,3.86406,3.87585,3.85431,3.86539,170320000.0
2007-03-21 09:30:00,3.86503,3.87157,3.84912,3.87029,143200000.0
2007-03-21 10:00:00,3.87095,3.87213,3.85152,3.86572,197130000.0
2007-03-21 10:30:00,3.8685,3.87156,3.84772,3.86473,145300000.0
2007-03-21 11:00:00,3.8687,3.87494,3.85125,3.8712,156310000.0
2007-03-21 11:30:00,3.86897,3.87516,3.85083,3.87268,146220000.0
2007-03-21 12:00:00,3.86825,3.87525,3.84922,3.87243,160180000.0
2007-03-21 12:30:00,3.87252,3.87557,3.85112,3.87216,151450000.0
2007-03-21 13:00:00,3.87258,3.8754,3.8515,3.87259,130070000.0
2007-03-21 13:30:00,3.87319,3.8764,3.85357,3.86584,137950000.0
2007-03-21 14:00:00,3.86918,3.8764,3.85403,3.86033,143610000.0
2007-03-21 14:30:00,3.86876,3.8754,3.85705,3.8623,117930000.0
2007-03-21 15:00:00,3.87231,3.87555,3.85051,3.85982,137790000.0
2007-03-21 15:30:00,3.85801,3.87464,3.84912,3.87147,157340000.0
2007-03-21 16:00:00,3.87104,3.87468,3.8515,3.87,129310000.0
2007-03-21 16:30:00,3.86633,3.87718,3.84842,3.86772,103370000.0
2007-03-21 17:00:00,3.87015,3.87511,3.84512,3.85962,121850000.0
2007-03-21 17:30:00,3.86841,3.87149,3.84612,3.86886,103450000.0
2007-03-21 18:00:00,3.86928,3.87312,3.84718,3.86503,95460000.0
2007-03-21 18:30:00,3.86771,3.87024,3.84678,3.84844,82670000.0
2007-03-21 19:00:00,3.86564,3.86758,3.84193,3.84992,99600000.0
2007-03-21 19:30:00,3.86399,3.87329,3.84293,3.86085,40980000.0
2007-03-21 20:00:00,3.85602,3.87036,3.84712,3.86952,63610000.0
2007-03-21 20:30:00,3.86177,3.8683,3.83698,3.85645,142430000.0
2007-03-21 21:00:00,3.85717,3.86253,3.83712,3.84586,77550000.0
2007-03-21 21:30:00,3.84144,3.86008,3.83493,3.85439,70660000.0
2007-03-21 22:00:00,3.85805,3.86252,3.83493,3.85359,54530000.0
2007-03-21 22:30:00,3.85616,3.85933,3.83978,3.85655,84830000.0
2007-03-21 23:00:00,3.84129,3.85995,3.83551,3.85495,121870000.0
2007-03-21 23:30:00,3.85857,3.85945,3.84001,3.84648,128730000.0
2007-03-22 00:00:00,3.85596,3.86087,3.83979,3.85219,143600000.0
2007-03-22 00:30:00,3.85606,3.85846,3.83312,3.8501,141600000.0
2007-03-22 01:00:00,3.85485,3.85951,3.84112,3.85388,177930000.0
2007-03-22 01:30:00,3.8579,3.86042,3.83899,3.85619,171640000.0
2007-03-22 02:00:00,3.85328,3.86181,3.83814,3.85527,167760000.0
2007-03-22 02:30:00,3.84663,3.86347,3.84184,3.85423,161050000.0
2007-03-22 03:00:00,3.85779,3.85986,3.84199,3.85777,134350000.0
2007-03-22 03:30:00,3.85638,3.85826,3.83587,3.85684,121860000.0
2007-03-22 04:00:00,3.85781,3.86126,3.83738,3.85873,135240000.0
2007-03-22 04:30:00,3.85678,3.86397,3.84078,3.85412,152880000.0
2007-03-22 05:00:00,3.85359,3.85953,3.83312,3.85886,105990000.0
2007-03-22 05:30:00,3.85361,3.8608,3.83712,3.84664,129290000.0
2007-03-22 06:00:00,3.85677,3.86241,3.83681,3.84798,118340000.0
2007-03-22 06:30:00,3.85764,3.86008,3.83812,3.85659,105630000.0
2007-03-22 07:00:00,3.8556,3.86012,3.83512,3.848,159540000.0
2007-03-22 07:30:00,3.85229,3.85813,3.83778,3.84653,101160000.0
2007-03-22 08:00:00,3.85152,3.8625,3.841,3.86097,151930000.0
2007-03-22 08:30:00,3.85793,3.86391,3.84146,3.85337,172200000.0
2007-03-22 09:00:00,3.85639,3.8643,3.84177,3.86036,178930000.0
2007-03-22 09:30:00,3.85874,3.87085,3.84842,3.86626,163850000.0
2007-03-22 10:00:00,3.86693,3.8705,3.84775,3.86791,205480000.0
2007-03-22 10:30:00,3.86961,3.87411,3.84772,3.86782,172350000.0
2007-03-22 11:00:00,3.86783,3.8712,3.85016,3.86708,167590000.0
2007-03-22 11:30:00,3.86746,3.87043,3.85143,3.86737,173190000.0
2007-03-22 12:00:00,3.86296,3.86957,3.84432,3.86443,165010000.0
2007-03-22 12:30:00,3.86426,3.8701,3.84628,3.86598,171450000.0
2007-03-22 13:00:00,3.85268,3.86851,3.84856,3.86686,181520000.0
2007-03-22 13:30:00,3.85929,3.87008,3.8468,3.86446,182960000.0
2007-03-22 14:00:00,3.8641,3.87235,3.84652,3.86358,185210000.0
2007-03-22 14:30:00,3.86451,3.8665,3.84654,3.85277,183820000.0
2007-03-22 15:00:00,3.86587,3.86858,3.84626,3.85683,187100000.0
2007-03-22 15:30:00,3.86741,3.86957,3.85131,3.86545,187490000.0
2007-03-22 16:00:00,3.86631,3.86779,3.84412,3.86588,187490000.0
2007-03-22 16:30:00,3.86592,3.87109,3.84483,3.86613,181200000.0
2007-03-22 17:00:00,3.86731,3.8712,3.84687,3.85669,181610000.0
2007-03-22 17:30:00,3.86849,3.87197,3.84618,3.8618,209420000.0
2007-03-22 18:00:00,3.86484,3.87059,3.84495,3.86289,165070000.0
2007-03-22 18:30:00,3.86665,3.87225,3.84819,3.86041,177470000.0
2007-03-22 19:00:00,3.86651,3.86786,3.8514,3.86016,165740000.0
2007-03-22 19:30:00,3.86139,3.86353,3.84765,3.85665,158950000.0
2007-03-22 20:00:00,3.86075,3.86566,3.84425,3.86061,147500000.0
2007-03-22 20:30:00,3.85737,3.86966,3.84022,3.86003,159010000.0
2007-03-22 21:00:00,3.86343,3.86813,3.84628,3.86104,110250000.0
2007-03-22 21:30:00,3.85914,3.86572,3.84212,3.8597,140610000.0
2007-03-22 22:00:00,3.84822,3.86673,3.84312,3.8646,96200000.0
2007-03-22 22:30:00,3.86356,3.86753,3.84612,3.86302,128790000.0
2007-03-22 23:00:00,3.85918,3.86775,3.84764,3.86284,147700000.0
2007-03-22 23:30:00,3.86432,3.86617,3.84422,3.85265,97800000.0
2007-03-23 00:00:00,3.8645,3.8665,3.84453,3.85995,101170000.0
2007-03-23 00:30:00,3.86287,3.86646,3.84722,3.84778,127300000.0
2007-03-23 01:00:00,3.86325,3.86722,3.84212,3.84713,142000000.0
2007-03-23 01:30:00,3.85015,3.86669,3.84864,3.86185,142760000.0
2007-03-23 02:00:00,3.86327,3.86589,3.84213,3.86107,131610000.0
2007-03-23 02:30:00,3.85349,3.86695,3.84769,3.85936,132800000.0
2007-03-23 03:00:00,3.86314,3.8669,3.84513,3.86413,129440000.0
2007-03-23 03:30:00,3.86265,3.86792,3.84422,3.85937,94090000.0
2007-03-23 04:00:00,3.86401,3.86651,3.84328,3.85863,142410000.0
2007-03-23 04:30:00,3.86375,3.87008,3.83978,3.86297,124320000.0
2007-03-23 05:00:00,3.85991,3.86602,3.84798,3.86413,132160000.0
2007-03-23 05:30:00,3.85884,3.86634,3.84212,3.86503,113450000.0
2007-03-23 06:00:00,3.86418,3.86779,3.84294,3.86086,150320000.0
2007-03-23 06:30:00,3.86388,3.86798,3.84772,3.86092,143240000.0
2007-03-23 07:00:00,3.8623,3.86634,3.84012,3.86022,164000000.0
2007-03-23 07:30:00,3.8594,3.86504,3.8436,3.85123,104190000.0
2007-03-23 08:00:00,3.85657,3.86553,3.84282,3.85378,148760000.0
2007-03-23 08:30:00,3.85327,3.86516,3.84481,3.85846,154460000.0
2007-03-23 09:00:00,3.85901,3.86549,3.84706,3.86044,158660000.0
2007-03-23 09:30:00,3.85805,3.87149,3.85011,3.86656,169770000.0
2007-03-23 10:00:00,3.8658,3.87809,3.84555,3.87043,198380000.0
2007-03-23 10:30:00,3.8714,3.87736,3.85231,3.87237,180370000.0
2007-03-23 11:00:00,3.87227,3.87552,3.84865,3.87209,182540000.0
2007-03-23 11:30:00,3.87215,3.87597,3.85486,3.87299,164940000.0
2007-03-23 12:00:00,3.86893,3.87552,3.85886,3.87064,169110000.0
2007-03-23 12:30:00,3.87098,3.87504,3.85177,3.87028,173630000.0
2007-03-23 13:00:00,3.87005,3.87271,3.84649,3.86797,186420000.0
2007-03-23 13:30:00,3.85658,3.87393,3.85484,3.86628,172440000.0
2007-03-23 14:00:00,3.86556,3.87295,3.84813,3.86491,182650000.0
2007-03-23 14:30:00,3.86558,3.87389,3.85384,3.86231,193760000.0
2007-03-23 15:00:00,3.87119,3.87447,3.85653,3.86162,184480000.0
2007-03-23 15:30:00,3.87175,3.87431,3.85317,3.86827,177820000.0
2007-03-23 16:00:00,3.86909,3.87278,3.84912,3.86807,185990000.0
2007-03-23 16:30:00,3.87038,3.87498,3.84736,3.87182,187980000.0
2007-03-23 17:00:00,3.85684,3.871,3.84851,3.86713,186080000.0
2007-03-23 17:30:00,3.86778,3.87153,3.84809,3.86626,212750000.0
2007-03-23 18:00:00,3.86649,3.87123,3.85225,3.86512,174360000.0
2007-03-23 18:30:00,3.86675,3.86962,3.84824,3.862,178580000.0
2007-03-23 19:00:00,3.8673,3.87176,3.84695,3.86064,155630000.0
2007-03-23 19:30:00,3.8619,3.86388,3.84293,3.86054,151880000.0
2007-03-23 20:00:00,3.86218,3.8663,3.84122,3.8616,146780000.0
2007-03-23 20:30:00,3.85994,3.86636,3.84729,3.8611,160120000.0
2007-03-23 21:00:00,3.86425,3.86956,3.85282,3.86344,126360000.0
2007-03-23 21:30:00,3.85797,3.86996,3.85252,3.86093,122220000.0
2007-03-23 22:00:00,3.85837,3.86797,3.85091,3.86156,162830000.0
2007-03-23 22:30:00,3.86299,3.86684,3.84929,3.85847,108940000.0
2007-03-25 23:00:00,3.85538,3.86327,3.84205,3.86045,95220000.0
2007-03-25 23:30:00,3.86081,3.86444,3.83912,3.85261,111350000.0
2007-03-26 00:00:00,3.85861,3.86579,3.84392,3.8578,113150000.0
2007-03-26 00:30:00,3.85915,3.86611,3.84799,3.8553,152870000.0
2007-03-26 01:00:00,3.86028,3.86436,3.84704,3.86121,176100000.0
2007-03-26 01:30:00,3.86173,3.86652,3.84651,3.84968,165690000.0
2007-03-26 02:00:00,3.86016,3.86754,3.84727,3.86259,166000000.0
2007-03-26 02:30:00,3.8586,3.86701,3.84418,3.85956,166420000.0
2007-03-26 03:00:00,3.85654,3.86303,3.84343,3.8521,173110000.0
2007-03-26 03:30:00,3.85946,3.86605,3.84212,3.86274,122230000.0
2007-03-26 04:00:00,3.85392,3.86416,3.84993,3.86174,121590000.0
2007-03-26 04:30:00,3.86121,3.86495,3.84022,3.85616,140950000.0
2007-03-26 05:00:00,3.85785,3.86375,3.84012,3.8614,143780000.0
2007-03-26 05:30:00,3.86146,3.86805,3.84736,3.85403,158990000.0
2007-03-26 06:00:00,3.85702,3.86424,3.84749,3.85662,166140000.0
2007-03-26 06:30:00,3.86049,3.86784,3.84085,3.86137,112560000.0
2007-03-26 07:00:00,3.85692,3.8663,3.84787,3.85737,158910000.0
2007-03-26 07:30:00,3.86141,3.86951,3.84729,3.86515,127600000.0
2007-03-26 08:00:00,3.85815,3.86723,3.84944,3.86209,151810000.0
2007-03-26 08:30:00,3.86234,3.86888,3.84941,3.86407,148890000.0
2007-03-26 09:00:00,3.85466,3.8686,3.84983,3.86535,178980000.0
2007-03-26 09:30:00,3.86265,3.86889,3.84842,3.86416,170310000.0
2007-03-26 10:00:00,3.86464,3.87152,3.84801,3.86486,185850000.0
2007-03-26 10:30:00,3.84785,3.87024,3.84785,3.86608,174480000.0
2007-03-26 11:00:00,3.86641,3.8701,3.84624,3.8648,187190000.0
2007-03-26 11:30:00,3.86455,3.86908,3.85067,3.86602,174810000.0
2007-03-26 12:00:00,3.86616,3.86834,3.84389,3.86481,183660000.0
2007-03-26 12:30:00,3.85751,3.87087,3.84642,3.86543,179890000.0
2007-03-26 13:00:00,3.85539,3.86683,3.84594,3.86203,184500000.0
2007-03-26 13:30:00,3.86498,3.86913,3.84564,3.86346,171380000.0
2007-03-26 14:00:00,3.86021,3.87097,3.8455,3.85935,160870000.0
2007-03-26 14:30:00,3.86431,3.86973,3.8448,3.86603,181890000.0
2007-03-26 15:00:00,3.86637,3.87083,3.8509,3.86669,176640000.0
2007-03-26 15:30:00,3.8658,3.86974,3.846,3.86222,163890000.0
2007-03-26 16:00:00,3.86641,3.8742,3.85071,3.87094,165800000.0
2007-03-26 16:30:00,3.87015,3.87365,3.84783,3.86762,179610000.0
2007-03-26 17:00:00,3.86901,3.87186,3.85069,3.86875,178020000.0
2007-03-26 17:30:00,3.86717,3.87246,3.8516,3.86852,204670000.0
2007-03-26 18:00:00,3.86724,3.87499,3.84612,3.86841,134510000.0
2007-03-26 18:30:00,3.8655,3.87123,3.84828,3.85928,133140000.0
2007-03-26 19:00:00,3.86015,3.87081,3.84444,3.8632,138220000.0
2007-03-26 19:30:00,3.8658,3.86833,3.85102,3.85189,121060000.0
2007-03-26 20:00:00,3.85728,3.86815,3.84565,3.86343,130530000.0
2007-03-26 20:30:00,3.85538,3.87011,3.84842,3.86631,163260000.0
2007-03-26 21:00:00,3.86334,3.86929,3.84493,3.86576,79670000.0
2007-03-26 21:30:00,3.86693,3.8688,3.85194,3.86371,158940000.0
2007-03-26 22:00:00,3.8647,3.86586,3.84471,3.86338,85700000.0
2007-03-26 22:30:00,3.86607,3.86753,3.84342,3.86005,119430000.0
2007-03-26 23:00:00,3.863,3.87099,3.85144,3.86462,139370000.0
2007-03-26 23:30:00,3.86723,3.86964,3.84902,3.86361,130350000.0
2007-03-27 00:00:00,3.85985,3.86986,3.84412,3.85109,91890000.0
2007-03-27 00:30:00,3.86401,3.86685,3.84887,3.86465,122620000.0
2007-03-27 01:00:00,3.86082,3.86954,3.85444,3.85509,121900000.0
2007-03-27 01:30:00,3.86287,3.86915,3.85244,3.86451,140620000.0
2007-03-27 02:00:00,3.86538,3.86886,3.8478,3.86287,125890000.0
2007-03-27 02:30:00,3.86437,3.86646,3.84639,3.86349,146530000.0
2007-03-27 03:00:00,3.8604,3.86773,3.8518,3.8644,117980000.0
2007-03-27 03:30:00,3.85145,3.86667,3.85145,3.86401,126690000.0
2007-03-27 04:00:00,3.85966,3.868,3.84322,3.85974,88460000.0
2007-03-27 04:30:00,3.8642,3.86875,3.84678,3.85956,120730000.0
2007-03-27 05:00:00,3.86372,3.86813,3.84422,3.8512,58530000.0
2007-03-27 05:30:00,3.8564,3.87133,3.84723,3.85806,91420000.0
2007-03-27 06:00:00,3.85958,3.86986,3.84512,3.85994,144660000.0
2007-03-27 06:30:00,3.86396,3.86769,3.85039,3.85999,138380000.0
2007-03-27 07:00:00,3.85972,3.86867,3.84612,3.86087,119530000.0
2007-03-27 07:30:00,3.86375,3.87066,3.84803,3.86498,128310000.0
2007-03-27 08:00:00,3.85601,3.8689,3.85216,3.86457,119650000.0
2007-03-27 08:30:00,3.85956,3.87317,3.84612,3.87017,183180000.0
2007-03-27 09:00:00,3.86403,3.87429,3.84885,3.87313,133100000.0
2007-03-27 09:30:00,3.87149,3.87398,3.84818,3.87153,129660000.0
2007-03-27 10:00:00,3.86907,3.87557,3.85078,3.86825,179340000.0
2007-03-27 10:30:00,3.86381,3.87186,3.84412,3.86767,63910000.0
2007-03-27 11:00:00,3.86859,3.8723,3.84412,3.86972,122930000.0
2007-03-27 11:30:00,3.86597,3.87277,3.84612,3.86894,125500000.0
2007-03-27 12:00:00,3.86816,3.87041,3.84312,3.85668,159280000.0
2007-03-27 12:30:00,3.86012,3.87145,3.84693,3.85448,134150000.0
2007-03-27 13:00:00,3.85784,3.87235,3.84842,3.86564,116460000.0
2007-03-27 13:30:00,3.85309,3.87516,3.84878,3.86726,124780000.0
2007-03-27 14:00:00,3.85174,3.86992,3.84412,3.8653,115100000.0
2007-03-27 14:30:00,3.86566,3.87302,3.8563,3.86587,88350000.0
2007-03-27 15:00:00,3.86679,3.86963,3.8497,3.86666,97380000.0
2007-03-27 15:30:00,3.86692,3.87203,3.85515,3.86262,120700000.0
2007-03-27 16:00:00,3.86802,3.87389,3.85708,3.867,126620000.0
2007-03-27 16:30:00,3.86534,3.87054,3.85489,3.86638,139030000.0
2007-03-27 17:00:00,3.86866,3.87168,3.85546,3.86582,79630000.0
2007-03-27 17:30:00,3.86574,3.87292,3.85765,3.86891,131850000.0
2007-03-27 18:00:00,3.86819,3.86924,3.85671,3.86085,62350000.0
2007-03-27 18:30:00,3.86518,3.86528,3.85469,3.86466,27420000.0
2007-03-27 19:00:00,3.85505,3.8682,3.85399,3.86015,41720000.0
2007-03-27 19:30:00,3.86258,3.86421,3.85162,3.85887,10540000.0
2007-03-27 20:00:00,3.86137,3.86382,3.85125,3.86311,11650000.0
2007-03-27 20:30:00,3.86095,3.86704,3.85384,3.86131,19130000.0
2007-03-27 21:00:00,3.86214,3.86643,3.85708,3.86132,22510000.0
2007-03-27 21:30:00,3.86159,3.86539,3.85265,3.86399,19150000.0
2007-03-27 22:00:00,3.85952,3.86565,3.85763,3.86528,15770000.0
2007-03-27 22:30:00,3.86714,3.87079,3.85351,3.86125,51460000.0
2007-03-27 23:00:00,3.8639,3.87105,3.85368,3.86309,190170000.0
2007-03-27 23:30:00,3.86505,3.86713,3.8508,3.86073,171340000.0
2007-03-28 00:00:00,3.85878,3.86895,3.85108,3.86246,94500000.0
2007-03-28 00:30:00,3.85963,3.86921,3.85162,3.86416,130470000.0
2007-03-28 01:00:00,3.85898,3.87136,3.85326,3.85626,131540000.0
2007-03-28 01:30:00,3.86246,3.87043,3.85389,3.86573,137910000.0
2007-03-28 02:00:00,3.86367,3.86892,3.8534,3.85826,138220000.0
2007-03-28 02:30:00,3.86431,3.86536,3.85008,3.86449,119400000.0
2007-03-28 03:00:00,3.85964,3.86656,3.85231,3.8635,182570000.0
2007-03-28 03:30:00,3.8628,3.86715,3.85259,3.85884,128300000.0
2007-03-28 04:00:00,3.85543,3.86776,3.85285,3.8642,95230000.0
2007-03-28 04:30:00,3.86384,3.86746,3.85277,3.86298,82400000.0
2007-03-28 05:00:00,3.86512,3.86711,3.85162,3.8647,140810000.0
2007-03-28 05:30:00,3.85958,3.86617,3.85197,3.8596,86130000.0
2007-03-28 06:00:00,3.85906,3.87024,3.85278,3.85696,109030000.0
2007-03-28 06:30:00,3.86329,3.86733,3.85071,3.86383,162070000.0
2007-03-28 07:00:00,3.85975,3.87017,3.85379,3.85989,150650000.0
2007-03-28 07:30:00,3.86321,3.8709,3.854,3.86813,147800000.0
2007-03-28 08:00:00,3.86745,3.87815,3.85528,3.87385,159890000.0
2007-03-28 08:30:00,3.8656,3.87565,3.85833,3.87203,102970000.0
2007-03-28 09:00:00,3.86657,3.87866,3.86135,3.87761,134950000.0
2007-03-28 09:30:00,3.87555,3.88321,3.86755,3.87863,142470000.0
2007-03-28 10:00:00,3.87817,3.88507,3.86957,3.88073,205370000.0
2007-03-28 10:30:00,3.88211,3.88642,3.87025,3.88499,166070000.0
2007-03-28 11:00:00,3.88305,3.89031,3.87118,3.88487,170950000.0
2007-03-28 11:30:00,3.88321,3.88609,3.86877,3.87673,160460000.0
2007-03-28 12:00:00,3.88056,3.88346,3.86892,3.87917,167640000.0
2007-03-28 12:30:00,3.86848,3.88321,3.86413,3.87648,177340000.0
2007-03-28 13:00:00,3.86652,3.88139,3.86447,3.8767,116430000.0
2007-03-28 13:30:00,3.87722,3.88307,3.85691,3.87592,176220000.0
2007-03-28 14:00:00,3.87651,3.88493,3.86404,3.87666,152620000.0
2007-03-28 14:30:00,3.88159,3.88443,3.86682,3.88194,133090000.0
2007-03-28 15:00:00,3.87748,3.88394,3.86165,3.87879,146210000.0
2007-03-28 15:30:00,3.87998,3.88294,3.85712,3.87661,116910000.0
2007-03-28 16:00:00,3.87919,3.88433,3.86403,3.87753,145430000.0
2007-03-28 16:30:00,3.87804,3.8901,3.86639,3.88416,166510000.0
2007-03-28 17:00:00,3.88479,3.88504,3.86557,3.88147,138510000.0
2007-03-28 17:30:00,3.8789,3.88346,3.85893,3.87591,90200000.0
2007-03-28 18:00:00,3.88058,3.8828,3.86151,3.88166,151460000.0
2007-03-28 18:30:00,3.88097,3.88447,3.85684,3.87673,157450000.0
2007-03-28 19:00:00,3.86921,3.88426,3.86076,3.87525,153670000.0
2007-03-28 19:30:00,3.86444,3.88244,3.8614,3.87172,139100000.0
2007-03-28 20:00:00,3.86971,3.88335,3.85916,3.87597,163230000.0
2007-03-28 20:30:00,3.86713,3.88233,3.86007,3.87395,174240000.0
2007-03-28 21:00:00,3.87307,3.88223,3.86071,3.8675,152260000.0
2007-03-28 21:30:00,3.87556,3.8782,3.86189,3.87541,169910000.0
2007-03-28 22:00:00,3.86755,3.88215,3.85693,3.85693,125520000.0
2007-03-28 22:30:00,3.87803,3.87935,3.86365,3.87276,118770000.0
2007-03-28 23:00:00,3.87576,3.87832,3.86495,3.87403,117930000.0
2007-03-28 23:30:00,3.87573,3.88082,3.86381,3.87603,117970000.0
2007-03-29 00:00:00,3.87811,3.88016,3.86633,3.87289,105710000.0
2007-03-29 00:30:00,3.87214,3.88096,3.85812,3.87676,91350000.0
2007-03-29 01:00:00,3.87194,3.87878,3.85812,3.87194,118440000.0
2007-03-29 01:30:00,3.86662,3.88202,3.85712,3.87188,138720000.0
2007-03-29 02:00:00,3.87421,3.88196,3.8592,3.87137,169030000.0
2007-03-29 02:30:00,3.87591,3.88316,3.86069,3.87671,151790000.0
2007-03-29 03:00:00,3.87258,3.87899,3.86112,3.87664,160870000.0
2007-03-29 03:30:00,3.87419,3.88235,3.85884,3.87711,119970000.0
2007-03-29 04:00:00,3.8675,3.88226,3.85774,3.87234,114430000.0
2007-03-29 04:30:00,3.87599,3.87829,3.85412,3.86116,121500000.0
2007-03-29 05:00:00,3.8706,3.8817,3.8591,3.87541,141910000.0
2007-03-29 05:30:00,3.86772,3.88046,3.86476,3.87156,145600000.0
2007-03-29 06:00:00,3.87046,3.8809,3.86457,3.87256,154740000.0
2007-03-29 06:30:00,3.87151,3.88027,3.85812,3.8753,143930000.0
2007-03-29 07:00:00,3.87078,3.87905,3.85759,3.87127,145370000.0
2007-03-29 07:30:00,3.87491,3.88025,3.86559,3.87631,148480000.0
2007-03-29 08:00:00,3.87519,3.88276,3.85822,3.87225,168390000.0
2007-03-29 08:30:00,3.87073,3.8794,3.85855,3.87704,162370000.0
2007-03-29 09:00:00,3.86832,3.8769,3.84912,3.87232,143300000.0
2007-03-29 09:30:00,3.87275,3.87811,3.85212,3.86186,116140000.0
2007-03-29 10:00:00,3.87507,3.87795,3.85212,3.87496,107550000.0
2007-03-29 10:30:00,3.86309,3.87721,3.85613,3.87564,93590000.0
2007-03-29 11:00:00,3.86451,3.87878,3.85312,3.877,146580000.0
2007-03-29 11:30:00,3.87171,3.88444,3.85428,3.87455,160740000.0
2007-03-29 12:00:00,3.88065,3.88409,3.85412,3.87485,152900000.0
2007-03-29 12:30:00,3.86807,3.88094,3.86456,3.87754,145750000.0
2007-03-29 13:00:00,3.87016,3.88205,3.85312,3.87874,141340000.0
2007-03-29 13:30:00,3.87813,3.88059,3.84928,3.86102,175180000.0
2007-03-29 14:00:00,3.86247,3.8718,3.84702,3.86022,158640000.0
2007-03-29 14:30:00,3.86686,3.86686,3.84971,3.86153,156230000.0
2007-03-29 15:00:00,3.86018,3.86656,3.84323,3.86344,124440000.0
2007-03-29 15:30:00,3.86449,3.86756,3.84112,3.84522,142180000.0
2007-03-29 16:00:00,3.86322,3.86943,3.84918,3.85402,153350000.0
2007-03-29 16:30:00,3.86645,3.87163,3.84732,3.86694,139040000.0
2007-03-29 17:00:00,3.86815,3.86944,3.84412,3.8603,126930000.0
2007-03-29 17:30:00,3.86412,3.86959,3.84608,3.85816,129130000.0
2007-03-29 18:00:00,3.86392,3.87187,3.84632,3.85587,51860000.0
2007-03-29 18:30:00,3.85501,3.86907,3.84612,3.85511,24080000.0
2007-03-29 19:00:00,3.85862,3.86957,3.84712,3.86863,19910000.0
2007-03-29 19:30:00,3.86883,3.86883,3.85013,3.85525,28220000.0
2007-03-29 20:00:00,3.85492,3.86795,3.84512,3.85711,70740000.0
2007-03-29 20:30:00,3.86509,3.86829,3.84322,3.84792,78860000.0
2007-03-29 21:00:00,3.86052,3.86298,3.84513,3.85996,31890000.0
2007-03-29 21:30:00,3.84706,3.86356,3.84112,3.84692,28940000.0
2007-03-29 22:00:00,3.8603,3.86203,3.84312,3.84312,4890000.0
2007-03-29 22:30:00,3.8623,3.8646,3.84512,3.85975,59730000.0
2007-03-29 23:00:00,3.85815,3.86517,3.84322,3.86054,121810000.0
2007-03-29 23:30:00,3.86183,3.86772,3.84776,3.86416,124750000.0
2007-03-30 00:00:00,3.86286,3.8669,3.84022,3.86056,77140000.0
2007-03-30 00:30:00,3.85732,3.86519,3.84412,3.85329,37690000.0
2007-03-30 01:00:00,3.85841,3.86652,3.85063,3.85624,130550000.0
2007-03-30 01:30:00,3.86074,3.86632,3.84412,3.84829,172540000.0
2007-03-30 02:00:00,3.85871,3.86611,3.85128,3.86097,154290000.0
2007-03-30 02:30:00,3.86331,3.86654,3.85151,3.86233,157780000.0
2007-03-30 03:00:00,3.85817,3.86597,3.85106,3.86223,160030000.0
2007-03-30 03:30:00,3.86047,3.86664,3.85073,3.86218,112810000.0
2007-03-30 04:00:00,3.85372,3.86865,3.85157,3.85849,148190000.0
2007-03-30 04:30:00,3.86292,3.86809,3.84512,3.85771,132420000.0
2007-03-30 05:00:00,3.84822,3.86664,3.84822,3.86325,161830000.0
2007-03-30 05:30:00,3.86284,3.86922,3.84685,3.85893,106390000.0
2007-03-30 06:00:00,3.85674,3.86846,3.84412,3.8578,136870000.0
2007-03-30 06:30:00,3.85592,3.86713,3.8439,3.86291,138030000.0
2007-03-30 07:00:00,3.85906,3.8695,3.84614,3.8632,106360000.0
2007-03-30 07:30:00,3.86042,3.86483,3.84845,3.86059,149690000.0
2007-03-30 08:00:00,3.85199,3.86341,3.84251,3.85905,155350000.0
2007-03-30 08:30:00,3.85441,3.86679,3.83812,3.84794,103400000.0
2007-03-30 09:00:00,3.8549,3.86534,3.84241,3.85421,132340000.0
2007-03-30 09:30:00,3.84762,3.86721,3.84115,3.8621,147330000.0
2007-03-30 10:00:00,3.84817,3.86517,3.84012,3.86161,126010000.0
2007-03-30 10:30:00,3.84787,3.87219,3.84178,3.8664,132060000.0
2007-03-30 11:00:00,3.86498,3.86876,3.84818,3.86265,180390000.0
2007-03-30 11:30:00,3.85173,3.86679,3.84515,3.86333,175460000.0
2007-03-30 12:00:00,3.86297,3.86718,3.84247,3.8655,174740000.0
2007-03-30 12:30:00,3.85704,3.86817,3.83978,3.86288,163050000.0
2007-03-30 13:00:00,3.85318,3.8671,3.84042,3.85918,129570000.0
2007-03-30 13:30:00,3.86072,3.86729,3.84044,3.84532,93910000.0
2007-03-30 14:00:00,3.86068,3.86642,3.84093,3.85793,122550000.0
2007-03-30 14:30:00,3.86402,3.86402,3.84018,3.84508,170660000.0
2007-03-30 15:00:00,3.85733,3.86057,3.83526,3.85751,148560000.0
2007-03-30 15:30:00,3.85643,3.85986,3.8382,3.85279,146180000.0
2007-03-30 16:00:00,3.85532,3.8597,3.83915,3.8566,146890000.0
2007-03-30 16:30:00,3.85597,3.86045,3.84063,3.85535,143930000.0
2007-03-30 17:00:00,3.85645,3.86437,3.84056,3.86091,144640000.0
2007-03-30 17:30:00,3.85878,3.87069,3.83712,3.86281,175090000.0
2007-03-30 18:00:00,3.86309,3.86716,3.83912,3.86191,129980000.0
2007-03-30 18:30:00,3.86147,3.86831,3.84112,3.84992,78620000.0
2007-03-30 19:00:00,3.85426,3.86536,3.83893,3.86008,27470000.0
2007-03-30 19:30:00,3.8625,3.86368,3.84312,3.84578,22180000.0
2007-03-30 20:00:00,3.8567,3.86346,3.84012,3.85111,51940000.0
2007-03-30 20:30:00,3.83812,3.86278,3.83812,3.86261,45820000.0
2007-03-30 21:00:00,3.84713,3.86188,3.84408,3.84692,27400000.0
2007-03-30 21:30:00,3.8596,3.86081,3.84513,3.84649,33440000.0
2007-03-30 22:00:00,3.84112,3.86374,3.84112,3.86055,65790000.0
2007-03-30 22:30:00,3.86188,3.86327,3.84433,3.85586,113520000.0
2007-04-01 23:00:00,3.85919,3.86247,3.83916,3.85043,93900000.0
2007-04-01 23:30:00,3.85266,3.86228,3.83912,3.8526,111990000.0
2007-04-02 00:00:00,3.85435,3.86238,3.84786,3.86044,101890000.0
2007-04-02 00:30:00,3.85087,3.86252,3.84012,3.85877,133140000.0
2007-04-02 01:00:00,3.85522,3.86294,3.84192,3.85014,151940000.0
2007-04-02 01:30:00,3.85706,3.86498,3.84181,3.85517,157840000.0
2007-04-02 02:00:00,3.85053,3.8627,3.84465,3.8536,175680000.0
2007-04-02 02:30:00,3.86094,3.86358,3.83712,3.85896,177180000.0
2007-04-02 03:00:00,3.85391,3.86298,3.83921,3.85732,166890000.0
2007-04-02 03:30:00,3.85425,3.86167,3.84168,3.85545,144070000.0
2007-04-02 04:00:00,3.8488,3.86149,3.83839,3.85062,120410000.0
2007-04-02 04:30:00,3.85635,3.86046,3.84174,3.8536,110190000.0
2007-04-02 05:00:00,3.84086,3.8591,3.83916,3.85667,109620000.0
2007-04-02 05:30:00,3.85683,3.85909,3.84449,3.85099,103880000.0
2007-04-02 06:00:00,3.85206,3.85965,3.84018,3.85185,118010000.0
2007-04-02 06:30:00,3.85632,3.86084,3.84563,3.85669,136080000.0
2007-04-02 07:00:00,3.84983,3.86312,3.84316,3.85363,147600000.0
2007-04-02 07:30:00,3.85534,3.86041,3.83812,3.85664,139100000.0
2007-04-02 08:00:00,3.85418,3.86057,3.84365,3.85599,163670000.0
2007-04-02 08:30:00,3.85599,3.86444,3.83935,3.85961,145510000.0
2007-04-02 09:00:00,3.85367,3.86055,3.83416,3.85591,165770000.0
2007-04-02 09:30:00,3.85391,3.86007,3.84071,3.856,155580000.0
2007-04-02 10:00:00,3.85496,3.85968,3.83692,3.85365,148940000.0
2007-04-02 10:30:00,3.8488,3.86145,3.83212,3.8572,116290000.0
2007-04-02 11:00:00,3.85801,3.86401,3.83293,3.85806,157200000.0
2007-04-02 11:30:00,3.85633,3.86116,3.8382,3.85906,134500000.0
2007-04-02 12:00:00,3.85873,3.85873,3.83458,3.85537,141700000.0
2007-04-02 12:30:00,3.84689,3.85748,3.82993,3.84768,132640000.0
2007-04-02 13:00:00,3.8378,3.85471,3.82908,3.8492,147330000.0
2007-04-02 13:30:00,3.84302,3.85415,3.82612,3.84444,154040000.0
2007-04-02 14:00:00,3.84713,3.85381,3.82793,3.85213,103380000.0
2007-04-02 14:30:00,3.85184,3.8544,3.83213,3.84824,118740000.0
2007-04-02 15:00:00,3.85004,3.85471,3.8389,3.85045,102640000.0
2007-04-02 15:30:00,3.84294,3.85717,3.83637,3.84373,95150000.0
2007-04-02 16:00:00,3.84863,3.85213,3.83647,3.84992,149490000.0
2007-04-02 16:30:00,3.8496,3.85629,3.83974,3.84924,119150000.0
2007-04-02 17:00:00,3.85079,3.85379,3.8394,3.85126,132900000.0
2007-04-02 17:30:00,3.8426,3.85308,3.83672,3.8485,68770000.0
2007-04-02 18:00:00,3.84878,3.85458,3.84178,3.84859,28580000.0
2007-04-02 18:30:00,3.85167,3.85729,3.83968,3.84847,62460000.0
2007-04-02 19:00:00,3.8433,3.85341,3.83825,3.84869,27060000.0
2007-04-02 19:30:00,3.85123,3.85279,3.839,3.84972,19180000.0
2007-04-02 20:00:00,3.85006,3.85337,3.84167,3.85166,12760000.0
2007-04-02 21:30:00,3.85211,3.85436,3.84429,3.85239,17290000.0
2007-04-02 22:00:00,3.85036,3.85199,3.84738,3.84926,9020000.0
2007-04-02 22:30:00,3.85237,3.85238,3.84011,3.84727,59460000.0
2007-04-02 23:00:00,3.85023,3.85412,3.83855,3.84665,119080000.0
2007-04-02 23:30:00,3.84978,3.85511,3.83834,3.85075,107900000.0
2007-04-03 00:00:00,3.84461,3.85475,3.83888,3.83888,95530000.0
2007-04-03 00:30:00,3.85077,3.85427,3.83966,3.85015,118860000.0
2007-04-03 01:00:00,3.84495,3.85335,3.83765,3.8415,125210000.0
2007-04-03 01:30:00,3.84797,3.85244,3.83667,3.8454,146640000.0
2007-04-03 02:00:00,3.84803,3.85551,3.83974,3.84847,158500000.0
2007-04-03 02:30:00,3.85084,3.85294,3.83919,3.84925,154000000.0
2007-04-03 03:00:00,3.84495,3.85448,3.8368,3.8494,120200000.0
2007-04-03 03:30:00,3.84677,3.85578,3.83806,3.84668,75600000.0
2007-04-03 04:00:00,3.84003,3.85146,3.83867,3.84901,42200000.0
2007-04-03 04:30:00,3.85063,3.85482,3.84112,3.85189,47420000.0
2007-04-03 05:00:00,3.84768,3.85562,3.83802,3.84964,112680000.0
2007-04-03 05:30:00,3.84994,3.85549,3.83889,3.84524,105280000.0
2007-04-03 06:00:00,3.84604,3.85647,3.83892,3.84579,129620000.0
2007-04-03 06:30:00,3.84982,3.85142,3.84055,3.85013,84280000.0
2007-04-03 07:00:00,3.84588,3.85419,3.83857,3.84736,116450000.0
2007-04-03 07:30:00,3.8515,3.85353,3.83882,3.845,99770000.0
2007-04-03 08:00:00,3.85033,3.85434,3.83746,3.84824,218120000.0
2007-04-03 08:30:00,3.8449,3.8532,3.83588,3.84814,168350000.0
2007-04-03 09:00:00,3.84202,3.8516,3.8327,3.8445,169240000.0
2007-04-03 09:30:00,3.84336,3.84745,3.83294,3.84442,169210000.0
2007-04-03 10:00:00,3.84604,3.85381,3.83319,3.84619,194080000.0
2007-04-03 10:30:00,3.8459,3.8524,3.83473,3.84856,151570000.0
2007-04-03 11:00:00,3.83848,3.85318,3.83848,3.84613,126700000.0
2007-04-03 11:30:00,3.85005,3.85375,3.83735,3.84628,100660000.0
2007-04-03 12:00:00,3.85035,3.85398,3.83745,3.84616,110120000.0
2007-04-03 12:30:00,3.84351,3.85092,3.83643,3.84254,123230000.0
2007-04-03 13:00:00,3.8408,3.8538,3.83683,3.8502,99530000.0
2007-04-03 13:30:00,3.85018,3.8539,3.8402,3.84781,98480000.0
2007-04-03 14:00:00,3.84659,3.85357,3.83833,3.85065,96990000.0
2007-04-03 14:30:00,3.84968,3.85055,3.83397,3.84651,165400000.0
2007-04-03 15:00:00,3.84646,3.85042,3.83536,3.84511,97040000.0
2007-04-03 15:30:00,3.84609,3.8499,3.83001,3.83845,152650000.0
2007-04-03 16:00:00,3.84472,3.84807,3.83168,3.84011,137130000.0
2007-04-03 16:30:00,3.84225,3.84741,3.83261,3.84232,133400000.0
2007-04-03 17:00:00,3.84394,3.84709,3.83195,3.84296,108180000.0
2007-04-03 17:30:00,3.8384,3.84697,3.82997,3.83756,77780000.0
2007-04-03 18:00:00,3.83941,3.84294,3.82693,3.83947,46560000.0
2007-04-03 18:30:00,3.84097,3.84577,3.83113,3.83902,46610000.0
2007-04-03 19:00:00,3.83342,3.84535,3.83003,3.83813,51480000.0
2007-04-03 19:30:00,3.8374,3.83922,3.83306,3.83556,8280000.0
2007-04-03 20:00:00,3.83822,3.83966,3.83065,3.83522,19550000.0
2007-04-03 21:30:00,3.83744,3.8411,3.82504,3.82646,27050000.0
2007-04-03 22:00:00,3.83445,3.84451,3.82655,3.83587,140230000.0
2007-04-03 22:30:00,3.83848,3.84315,3.82534,3.83756,133390000.0
2007-04-03 23:00:00,3.84052,3.8459,3.82576,3.83862,196590000.0
2007-04-03 23:30:00,3.83226,3.84147,3.82654,3.83897,130760000.0
2007-04-04 00:00:00,3.83362,3.84032,3.82759,3.82932,75960000.0
2007-04-04 00:30:00,3.83284,3.84089,3.82851,3.83003,132000000.0
2007-04-04 01:00:00,3.83518,3.8436,3.82847,3.83645,102760000.0
2007-04-04 01:30:00,3.83777,3.84373,3.82792,3.83799,154070000.0
2007-04-04 02:00:00,3.83818,3.84401,3.82945,3.83475,175760000.0
2007-04-04 02:30:00,3.84153,3.84344,3.83095,3.84262,177600000.0
2007-04-04 03:00:00,3.83696,3.84581,3.8302,3.84197,122130000.0
2007-04-04 03:30:00,3.83932,3.84501,3.8288,3.8404,96360000.0
2007-04-04 04:00:00,3.82976,3.8431,3.82839,3.83628,144830000.0
2007-04-04 04:30:00,3.83972,3.84596,3.82927,3.83948,89970000.0
2007-04-04 05:00:00,3.83725,3.84473,3.82868,3.83918,147590000.0
2007-04-04 05:30:00,3.84063,3.84474,3.8292,3.83848,118830000.0
2007-04-04 06:00:00,3.83518,3.84495,3.82717,3.83899,169360000.0
2007-04-04 06:30:00,3.84112,3.84583,3.82903,3.83931,125640000.0
2007-04-04 07:00:00,3.8351,3.84563,3.82792,3.83487,191210000.0
2007-04-04 07:30:00,3.83987,3.84424,3.8288,3.84148,126110000.0
2007-04-04 08:00:00,3.83918,3.84208,3.82694,3.83994,158740000.0
2007-04-04 08:30:00,3.84137,3.85092,3.83223,3.84854,141370000.0
2007-04-04 09:00:00,3.8429,3.84934,3.83189,3.84325,160570000.0
2007-04-04 09:30:00,3.84361,3.85088,3.83324,3.84344,124450000.0
2007-04-04 10:00:00,3.84155,3.8462,3.83134,3.84537,111250000.0
2007-04-04 10:30:00,3.84337,3.85025,3.83354,3.84904,150100000.0
2007-04-04 11:00:00,3.84688,3.85161,3.83609,3.84185,122970000.0
2007-04-04 11:30:00,3.84728,3.85107,3.83853,3.84932,92020000.0
2007-04-04 12:00:00,3.84799,3.85342,3.83532,3.84857,168680000.0
2007-04-04 12:30:00,3.83939,3.85444,3.83721,3.8498,183000000.0
2007-04-04 13:00:00,3.84023,3.85106,3.83464,3.84571,176700000.0
2007-04-04 13:30:00,3.84563,3.85155,3.83503,3.84184,168400000.0
2007-04-04 14:00:00,3.84367,3.85416,3.83682,3.84359,183020000.0
2007-04-04 14:30:00,3.84936,3.8533,3.837,3.85135,183010000.0
2007-04-04 15:00:00,3.8499,3.85249,3.83316,3.84663,180720000.0
2007-04-04 15:30:00,3.8463,3.84947,3.83173,3.84123,167210000.0
2007-04-04 16:00:00,3.8458,3.85293,3.83273,3.84765,169520000.0
2007-04-04 16:30:00,3.8468,3.85001,3.83292,3.84327,172130000.0
2007-04-04 17:00:00,3.84399,3.84702,3.83291,3.84447,174350000.0
2007-04-04 17:30:00,3.84271,3.84964,3.83335,3.84341,211170000.0
2007-04-04 18:00:00,3.84462,3.84982,3.83443,3.84298,134470000.0
2007-04-04 18:30:00,3.84321,3.84872,3.83207,3.83992,172580000.0
2007-04-04 19:00:00,3.83183,3.84745,3.82916,3.83954,141250000.0
2007-04-04 19:30:00,3.83559,3.84695,3.82862,3.83336,106810000.0
2007-04-04 20:00:00,3.83065,3.84302,3.82718,3.84086,108420000.0
2007-04-04 20:30:00,3.83545,3.84446,3.82891,3.83904,95030000.0
2007-04-04 21:00:00,3.83945,3.84381,3.82883,3.83492,92060000.0
2007-04-04 21:30:00,3.83001,3.84234,3.83001,3.83888,69160000.0
2007-04-04 22:00:00,3.83884,3.84564,3.82906,3.8383,93660000.0
2007-04-04 22:30:00,3.84001,3.84448,3.82804,3.83523,119150000.0
2007-04-04 23:00:00,3.83359,3.84165,3.82533,3.8386,171620000.0
2007-04-04 23:30:00,3.83639,3.8419,3.8252,3.8339,135700000.0
2007-04-05 00:00:00,3.832,3.84241,3.8279,3.83763,62130000.0
2007-04-05 00:30:00,3.83283,3.84073,3.82727,3.8378,113210000.0
2007-04-05 01:00:00,3.83399,3.84193,3.82768,3.82816,118450000.0
2007-04-05 01:30:00,3.83569,3.84027,3.82767,3.83331,153310000.0
2007-04-05 02:00:00,3.83863,3.84151,3.82648,3.8365,152450000.0
2007-04-05 02:30:00,3.83875,3.84185,3.82674,3.83703,127660000.0
2007-04-05 03:00:00,3.83305,3.84501,3.82664,3.83802,131820000.0
2007-04-05 03:30:00,3.83929,3.84244,3.82665,3.8395,98880000.0
2007-04-05 04:00:00,3.82818,3.8419,3.82725,3.83777,109950000.0
2007-04-05 04:30:00,3.83852,3.84257,3.82677,3.83284,136440000.0
2007-04-05 05:00:00,3.83844,3.84523,3.82757,3.8387,114850000.0
2007-04-05 05:30:00,3.83138,3.84435,3.82817,3.8331,42190000.0
2007-04-05 06:00:00,3.82843,3.83984,3.82707,3.83354,99560000.0
2007-04-05 06:30:00,3.83738,3.84069,3.82821,3.83423,80450000.0
2007-04-05 07:00:00,3.83385,3.84113,3.82392,3.83267,81190000.0
2007-04-05 07:30:00,3.83779,3.84331,3.82744,3.83853,152370000.0
2007-04-05 08:00:00,3.84056,3.84443,3.82878,3.84435,156060000.0
2007-04-05 08:30:00,3.83669,3.847,3.82971,3.84694,121830000.0
2007-04-05 09:00:00,3.83971,3.84649,3.82928,3.84101,121130000.0
2007-04-05 09:30:00,3.83874,3.84613,3.82383,3.83696,150340000.0
2007-04-05 10:00:00,3.83571,3.84222,3.82408,3.83904,192610000.0
2007-04-05 10:30:00,3.83351,3.84136,3.82538,3.83827,151860000.0
2007-04-05 11:00:00,3.83802,3.84159,3.82644,3.83749,128210000.0
2007-04-05 11:30:00,3.83116,3.83895,3.8225,3.8375,82310000.0
2007-04-05 12:00:00,3.83653,3.84208,3.82635,3.83881,151010000.0
2007-04-05 12:30:00,3.82975,3.84148,3.82693,3.83356,73980000.0
2007-04-05 13:00:00,3.82739,3.84138,3.82395,3.83716,106330000.0
2007-04-05 13:30:00,3.82667,3.839,3.82458,3.83001,64220000.0
2007-04-05 14:00:00,3.82864,3.84111,3.82091,3.83062,179250000.0
2007-04-05 14:30:00,3.83583,3.83797,3.81724,3.83002,155990000.0
2007-04-05 15:00:00,3.83373,3.83686,3.82022,3.83174,139440000.0
2007-04-05 15:30:00,3.83315,3.83548,3.82022,3.82718,156770000.0
2007-04-05 16:00:00,3.83444,3.83914,3.82236,3.83479,149660000.0
2007-04-05 16:30:00,3.83314,3.8373,3.82077,3.83175,124460000.0
2007-04-05 17:00:00,3.83153,3.83492,3.81929,3.8283,99210000.0
2007-04-05 17:30:00,3.83178,3.83649,3.82076,3.83464,103690000.0
2007-04-05 18:00:00,3.83292,3.83736,3.81526,3.82956,54510000.0
2007-04-05 18:30:00,3.83287,3.83629,3.82109,3.82821,71500000.0
2007-04-05 19:00:00,3.82292,3.83417,3.82292,3.83122,10140000.0
2007-04-05 19:30:00,3.82959,3.83217,3.8201,3.82431,21780000.0
2007-04-05 20:00:00,3.82232,3.83213,3.82232,3.82787,10170000.0
2007-04-05 21:00:00,3.82815,3.83117,3.8187,3.8277,18410000.0
2007-04-05 21:30:00,3.82992,3.83278,3.82405,3.82561,5250000.0
2007-04-05 22:00:00,3.82753,3.82979,3.82585,3.82762,4140000.0
2007-04-05 22:30:00,3.82966,3.83415,3.82152,3.82658,37190000.0
2007-04-05 23:00:00,3.83021,3.83378,3.816,3.82461,164580000.0
2007-04-05 23:30:00,3.83019,3.83289,3.8176,3.83085,136030000.0
2007-04-06 00:00:00,3.82435,3.83236,3.81762,3.8291,116230000.0
2007-04-06 00:30:00,3.82188,3.83311,3.81893,3.82926,72670000.0
2007-04-06 01:00:00,3.82404,3.83317,3.81751,3.82022,84990000.0
2007-04-06 01:30:00,3.82718,3.83458,3.81558,3.82451,82380000.0
2007-04-06 02:00:00,3.82939,3.83333,3.82008,3.82591,123920000.0
2007-04-06 02:30:00,3.8275,3.8334,3.82006,3.83043,117230000.0
2007-04-06 03:00:00,3.82673,3.83532,3.81898,3.83048,103310000.0
2007-04-06 03:30:00,3.82837,3.83461,3.8207,3.82211,56790000.0
2007-04-06 04:00:00,3.82182,3.83206,3.82056,3.83098,27390000.0
2007-04-06 04:30:00,3.83046,3.83328,3.81923,3.82936,63160000.0
2007-04-06 05:00:00,3.82946,3.83151,3.82197,3.82694,47300000.0
2007-04-06 05:30:00,3.82548,3.83577,3.81984,3.8257,77540000.0
2007-04-06 06:00:00,3.82532,3.83452,3.81844,3.826,126240000.0
2007-04-06 06:30:00,3.82939,3.83574,3.8189,3.83044,106820000.0
2007-04-06 07:00:00,3.82648,3.83735,3.81801,3.82662,92040000.0
2007-04-06 07:30:00,3.82794,3.83201,3.81892,3.82904,114120000.0
2007-04-06 08:00:00,3.82794,3.83504,3.81578,3.82987,152280000.0
2007-04-06 08:30:00,3.82928,3.83563,3.8204,3.83279,52210000.0
2007-04-06 09:00:00,3.83196,3.83572,3.82357,3.8333,57840000.0
2007-04-06 09:30:00,3.83395,3.83964,3.82356,3.83732,71780000.0
2007-04-06 10:00:00,3.83727,3.84571,3.82752,3.83984,69590000.0
2007-04-06 10:30:00,3.83127,3.84458,3.82671,3.83821,75300000.0
2007-04-06 11:00:00,3.83784,3.84364,3.82706,3.83919,98490000.0
2007-04-06 11:30:00,3.83871,3.84296,3.8266,3.83685,96910000.0
2007-04-06 12:00:00,3.83863,3.8409,3.82894,3.84033,33120000.0
2007-04-06 12:30:00,3.83289,3.84506,3.82772,3.8398,111600000.0
2007-04-06 13:00:00,3.82927,3.83972,3.82764,3.83499,40580000.0
2007-04-06 13:30:00,3.83598,3.84214,3.82953,3.83563,49960000.0
2007-04-06 14:00:00,3.83504,3.84275,3.82845,3.83333,74440000.0
2007-04-06 14:30:00,3.83993,3.83993,3.82389,3.8313,111620000.0
2007-04-06 15:00:00,3.82882,3.83551,3.82021,3.82874,97330000.0
2007-04-06 15:30:00,3.82228,3.83634,3.82065,3.834,66870000.0
2007-04-06 16:00:00,3.82665,3.83557,3.82362,3.83324,17660000.0
2007-04-06 16:30:00,3.83179,3.83366,3.82145,3.83159,28890000.0
2007-04-06 17:00:00,3.82768,3.83674,3.82564,3.83674,13890000.0
2007-04-06 17:30:00,3.83205,3.83706,3.82032,3.82272,13540000.0
2007-04-06 18:00:00,3.83505,3.83824,3.82314,3.83124,15790000.0
2007-04-06 18:30:00,3.83057,3.83067,3.81933,3.82478,6420000.0
2007-04-06 19:00:00,3.82189,3.83127,3.82112,3.82796,4890000.0
2007-04-06 19:30:00,3.82463,3.82946,3.82463,3.82652,5260000.0
2007-04-06 20:00:00,3.83002,3.83448,3.82482,3.83448,8640000.0
2007-04-06 21:30:00,3.83289,3.83289,3.8282,3.83094,5250000.0
2007-04-06 22:00:00,3.83409,3.83487,3.83013,3.83192,4140000.0
2007-04-06 22:30:00,3.83199,3.83516,3.82322,3.83042,56380000.0
2007-04-08 23:00:00,3.83381,3.83419,3.82108,3.83218,89750000.0
2007-04-08 23:30:00,3.83379,3.83705,3.82228,3.82927,39090000.0
2007-04-09 00:00:00,3.82528,3.83736,3.82067,3.82349,77870000.0
2007-04-09 00:30:00,3.83242,3.83425,3.81914,3.83238,75580000.0
2007-04-09 01:00:00,3.82764,3.834,3.82215,3.82763,93710000.0
2007-04-09 01:30:00,3.83005,3.83812,3.82034,3.82787,97650000.0
2007-04-09 02:00:00,3.83319,3.83525,3.81986,3.83043,127040000.0
2007-04-09 02:30:00,3.82195,3.83705,3.82195,3.82784,97470000.0
2007-04-09 03:00:00,3.83215,3.83467,3.82238,3.82238,95900000.0
2007-04-09 03:30:00,3.82416,3.83774,3.82136,3.82666,62510000.0
2007-04-09 04:00:00,3.82876,3.83619,3.81804,3.83217,54110000.0
2007-04-09 04:30:00,3.83298,3.83559,3.82215,3.83176,77380000.0
2007-04-09 05:00:00,3.82947,3.83703,3.82196,3.83435,89820000.0
2007-04-09 05:30:00,3.83145,3.83522,3.82118,3.82248,58300000.0
2007-04-09 06:00:00,3.83266,3.83579,3.82047,3.82844,84180000.0
2007-04-09 06:30:00,3.83387,3.83667,3.81983,3.82275,30800000.0
2007-04-09 07:00:00,3.8319,3.8358,3.82211,3.82499,114470000.0
2007-04-09 07:30:00,3.83242,3.83676,3.82108,3.82348,110640000.0
2007-04-09 08:00:00,3.82848,3.83514,3.82034,3.83329,86480000.0
2007-04-09 08:30:00,3.82977,3.83678,3.81457,3.82287,138610000.0
2007-04-09 09:00:00,3.82773,3.83834,3.8215,3.83293,97410000.0
2007-04-09 09:30:00,3.83212,3.83947,3.82566,3.83445,124730000.0
2007-04-09 10:00:00,3.83621,3.8424,3.82239,3.8352,163800000.0
2007-04-09 10:30:00,3.83611,3.84118,3.82204,3.83117,156220000.0
2007-04-09 11:00:00,3.8311,3.83568,3.82025,3.83291,154450000.0
2007-04-09 11:30:00,3.83385,3.83811,3.82038,3.83468,153340000.0
2007-04-09 12:00:00,3.82913,3.83745,3.81977,3.83212,147020000.0
2007-04-09 12:30:00,3.83182,3.83683,3.81906,3.83092,143960000.0
2007-04-09 13:00:00,3.83154,3.8368,3.82109,3.83286,167620000.0
2007-04-09 13:30:00,3.82605,3.83628,3.8207,3.8297,171390000.0
2007-04-09 14:00:00,3.83102,3.8398,3.82135,3.83146,168310000.0
2007-04-09 14:30:00,3.83377,3.83613,3.81956,3.82353,170620000.0
2007-04-09 15:00:00,3.83234,3.83734,3.82304,3.82458,189330000.0
2007-04-09 15:30:00,3.83453,3.83847,3.8208,3.8318,173990000.0
2007-04-09 16:00:00,3.83226,3.835,3.81965,3.83095,179240000.0
2007-04-09 16:30:00,3.83162,3.83589,3.82116,3.83194,167630000.0
2007-04-09 17:00:00,3.83363,3.8361,3.81685,3.82498,153820000.0
2007-04-09 17:30:00,3.82999,3.83486,3.81629,3.83053,201200000.0
2007-04-09 18:00:00,3.83131,3.83523,3.8187,3.82722,117280000.0
2007-04-09 18:30:00,3.8297,3.83521,3.81709,3.82537,168790000.0
2007-04-09 19:00:00,3.83119,3.83356,3.82008,3.83118,113850000.0
2007-04-09 19:30:00,3.82967,3.83521,3.81783,3.82778,116980000.0
2007-04-09 20:00:00,3.82875,3.83167,3.81695,3.82503,127910000.0
2007-04-09 20:30:00,3.82353,3.83062,3.81359,3.82352,90130000.0
2007-04-09 21:00:00,3.82771,3.83223,3.8175,3.82638,86880000.0
2007-04-09 21:30:00,3.82185,3.8323,3.81782,3.82256,69860000.0
2007-04-09 22:00:00,3.82157,3.83104,3.81364,3.82773,73380000.0
2007-04-09 22:30:00,3.82771,3.83049,3.81413,3.82395,124650000.0
2007-04-09 23:00:00,3.82001,3.83357,3.81742,3.82808,136510000.0
2007-04-09 23:30:00,3.82502,3.83357,3.8176,3.81941,85780000.0
2007-04-10 00:00:00,3.82959,3.83191,3.8183,3.82607,93270000.0
2007-04-10 00:30:00,3.82812,3.82975,3.81464,3.82413,120930000.0
2007-04-10 01:00:00,3.82722,3.83136,3.81735,3.82861,148740000.0
2007-04-10 01:30:00,3.82644,3.83149,3.81804,3.82796,119040000.0
2007-04-10 02:00:00,3.82478,3.83169,3.81506,3.81965,115900000.0
2007-04-10 02:30:00,3.81866,3.83284,3.81719,3.82267,209700000.0
2007-04-10 03:00:00,3.83194,3.83553,3.81816,3.826,175210000.0
2007-04-10 03:30:00,3.82671,3.83497,3.8197,3.82586,149270000.0
2007-04-10 04:00:00,3.8229,3.83435,3.81703,3.8308,172340000.0
2007-04-10 04:30:00,3.82854,3.83374,3.81748,3.82682,174580000.0
2007-04-10 05:00:00,3.8274,3.83543,3.82034,3.83212,144260000.0
2007-04-10 05:30:00,3.8273,3.83345,3.81938,3.82936,147470000.0
2007-04-10 06:00:00,3.83296,3.83591,3.81927,3.83076,120310000.0
2007-04-10 06:30:00,3.82706,3.83403,3.82175,3.82612,113490000.0
2007-04-10 07:00:00,3.82684,3.83589,3.81922,3.82237,119350000.0
2007-04-10 07:30:00,3.83269,3.83554,3.81999,3.83132,172960000.0
2007-04-10 08:00:00,3.82657,3.83737,3.8183,3.82679,187280000.0
2007-04-10 08:30:00,3.83202,3.83897,3.81996,3.82219,175790000.0
2007-04-10 09:00:00,3.82775,3.84036,3.82342,3.8369,137170000.0
2007-04-10 09:30:00,3.83442,3.84651,3.82889,3.84213,166800000.0
2007-04-10 10:00:00,3.8415,3.84527,3.82944,3.83297,142070000.0
2007-04-10 10:30:00,3.83794,3.84346,3.82729,3.83757,107050000.0
2007-04-10 11:00:00,3.82886,3.84531,3.82585,3.84032,140550000.0
2007-04-10 11:30:00,3.83984,3.84473,3.8289,3.83962,121800000.0
2007-04-10 12:00:00,3.84041,3.84596,3.82719,3.84102,74780000.0
2007-04-10 12:30:00,3.83077,3.84417,3.82858,3.83742,69870000.0
2007-04-10 13:00:00,3.83444,3.84282,3.81712,3.83971,118430000.0
2007-04-10 13:30:00,3.83375,3.84385,3.81712,3.83638,178000000.0
2007-04-10 14:00:00,3.83574,3.84318,3.81612,3.84155,148410000.0
2007-04-10 14:30:00,3.83946,3.84187,3.81763,3.82531,169870000.0
2007-04-10 15:00:00,3.83601,3.83943,3.81412,3.82885,151460000.0
2007-04-10 15:30:00,3.8382,3.84,3.8206,3.83622,164210000.0
2007-04-10 16:00:00,3.83725,3.84035,3.81864,3.82931,188570000.0
2007-04-10 16:30:00,3.83304,3.83531,3.81273,3.83033,185300000.0
2007-04-10 17:00:00,3.83286,3.83549,3.81148,3.81842,173790000.0
2007-04-10 17:30:00,3.80893,3.83523,3.80812,3.82878,86550000.0
2007-04-10 18:00:00,3.82741,3.83341,3.80712,3.82729,74840000.0
2007-04-10 18:30:00,3.8284,3.83148,3.80748,3.82677,92120000.0
2007-04-10 19:00:00,3.82804,3.82914,3.80593,3.8264,63540000.0
2007-04-10 19:30:00,3.81601,3.82816,3.80712,3.81509,58260000.0
2007-04-10 20:00:00,3.81653,3.82738,3.80622,3.80712,44840000.0
2007-04-10 20:30:00,3.81552,3.82368,3.80612,3.81509,33420000.0
2007-04-10 21:00:00,3.81711,3.82664,3.80612,3.81144,44030000.0
2007-04-10 21:30:00,3.81611,3.82628,3.80612,3.81292,57510000.0
2007-04-10 22:00:00,3.81673,3.82936,3.80938,3.82516,86080000.0
2007-04-10 22:30:00,3.8259,3.83113,3.80812,3.81752,180650000.0
2007-04-10 23:00:00,3.82054,3.83091,3.81303,3.81863,168450000.0
2007-04-10 23:30:00,3.82138,3.83072,3.81146,3.81579,93710000.0
2007-04-11 00:00:00,3.82536,3.82723,3.80812,3.82224,72530000.0
2007-04-11 00:30:00,3.82427,3.828,3.80812,3.82288,95760000.0
2007-04-11 01:00:00,3.8272,3.83131,3.81178,3.82158,110390000.0
2007-04-11 01:30:00,3.82583,3.82854,3.81198,3.82392,128940000.0
2007-04-11 02:00:00,3.82113,3.8301,3.80957,3.82512,148150000.0
2007-04-11 02:30:00,3.81683,3.83223,3.80893,3.82322,158540000.0
2007-04-11 03:00:00,3.8215,3.8309,3.81391,3.81951,145200000.0
2007-04-11 03:30:00,3.82676,3.83141,3.81092,3.82012,132510000.0
2007-04-11 04:00:00,3.81954,3.82947,3.80912,3.82722,138570000.0
2007-04-11 04:30:00,3.82163,3.83126,3.81012,3.82389,104810000.0
2007-04-11 05:00:00,3.82321,3.83129,3.80923,3.81888,109790000.0
2007-04-11 05:30:00,3.82421,3.82979,3.80822,3.82459,116200000.0
2007-04-11 06:00:00,3.82816,3.82923,3.80812,3.81672,100780000.0
2007-04-11 06:30:00,3.82178,3.82898,3.81422,3.82192,99310000.0
2007-04-11 07:00:00,3.82091,3.83176,3.80893,3.81958,149560000.0
2007-04-11 07:30:00,3.82762,3.83284,3.81606,3.82146,152950000.0
2007-04-11 08:00:00,3.82272,3.83378,3.81143,3.8202,172530000.0
2007-04-11 08:30:00,3.83309,3.83646,3.81507,3.82295,179990000.0
2007-04-11 09:00:00,3.82752,3.83343,3.80826,3.81806,162450000.0
2007-04-11 09:30:00,3.83146,3.83466,3.8082,3.82813,187060000.0
2007-04-11 10:00:00,3.82973,3.83279,3.80937,3.82008,205140000.0
2007-04-11 10:30:00,3.82099,3.82651,3.81001,3.82552,176640000.0
2007-04-11 11:00:00,3.82345,3.82813,3.80853,3.82396,183310000.0
2007-04-11 11:30:00,3.82309,3.82591,3.80379,3.81926,175450000.0
2007-04-11 12:00:00,3.81688,3.82512,3.80127,3.82221,171320000.0
2007-04-11 12:30:00,3.82409,3.82712,3.80095,3.82131,184450000.0
2007-04-11 13:00:00,3.82343,3.8282,3.80045,3.82542,184140000.0
2007-04-11 13:30:00,3.81962,3.82878,3.80472,3.81989,192020000.0
2007-04-11 14:00:00,3.82093,3.82677,3.80789,3.82546,182300000.0
2007-04-11 14:30:00,3.82475,3.82756,3.80598,3.81228,190450000.0
2007-04-11 15:00:00,3.82266,3.8268,3.80487,3.81582,196550000.0
2007-04-11 15:30:00,3.82445,3.82594,3.80673,3.82229,184490000.0
2007-04-11 16:00:00,3.82388,3.82743,3.80571,3.81897,186430000.0
2007-04-11 16:30:00,3.82032,3.82875,3.80563,3.82381,192080000.0
2007-04-11 17:00:00,3.82158,3.83016,3.80369,3.82523,195470000.0
2007-04-11 17:30:00,3.82763,3.83104,3.80677,3.82674,210890000.0
2007-04-11 18:00:00,3.82797,3.83132,3.80578,3.82456,178290000.0
2007-04-11 18:30:00,3.8263,3.83125,3.80212,3.82156,163830000.0
2007-04-11 19:00:00,3.82469,3.82469,3.80091,3.81893,162730000.0
2007-04-11 19:30:00,3.81408,3.82612,3.80655,3.81324,145490000.0
2007-04-11 20:00:00,3.81869,3.82567,3.80645,3.8226,169090000.0
2007-04-11 20:30:00,3.81981,3.82946,3.80566,3.818,178240000.0
2007-04-11 21:00:00,3.82327,3.82721,3.80588,3.82329,137890000.0
2007-04-11 21:30:00,3.81087,3.82713,3.80898,3.81922,122150000.0
2007-04-11 22:00:00,3.81221,3.82977,3.80878,3.82706,162320000.0
2007-04-11 22:30:00,3.82476,3.82729,3.80612,3.82589,158520000.0
2007-04-11 23:00:00,3.81898,3.82874,3.80412,3.81351,147720000.0
2007-04-11 23:30:00,3.82057,3.8277,3.81332,3.81677,86570000.0
2007-04-12 00:00:00,3.82486,3.82838,3.80512,3.82596,124700000.0
2007-04-12 00:30:00,3.82251,3.82721,3.80747,3.80922,93480000.0
2007-04-12 01:00:00,3.82156,3.83027,3.80412,3.82078,102090000.0
2007-04-12 01:30:00,3.8209,3.82822,3.80813,3.81209,118340000.0
2007-04-12 02:00:00,3.82084,3.82965,3.80412,3.80922,136490000.0
2007-04-12 02:30:00,3.81733,3.82832,3.80512,3.81448,98530000.0
2007-04-12 03:00:00,3.82021,3.82722,3.80678,3.81859,89500000.0
2007-04-12 03:30:00,3.81583,3.82815,3.80579,3.82065,150530000.0
2007-04-12 04:00:00,3.81511,3.82826,3.81118,3.82476,139750000.0
2007-04-12 04:30:00,3.81876,3.82815,3.80933,3.82134,176880000.0
2007-04-12 05:00:00,3.82132,3.82887,3.80928,3.82533,168740000.0
2007-04-12 05:30:00,3.82191,3.82651,3.80436,3.82304,115790000.0
2007-04-12 06:00:00,3.82422,3.82846,3.80816,3.81627,145980000.0
2007-04-12 06:30:00,3.82072,3.8297,3.80657,3.81591,139750000.0
2007-04-12 07:00:00,3.81861,3.82682,3.80604,3.81627,167810000.0
2007-04-12 07:30:00,3.82569,3.8301,3.80899,3.81612,121430000.0
2007-04-12 08:00:00,3.81856,3.83102,3.80274,3.8148,160920000.0
2007-04-12 08:30:00,3.8227,3.83105,3.80968,3.81723,171380000.0
2007-04-12 09:00:00,3.82349,3.83504,3.81177,3.83085,192780000.0
2007-04-12 09:30:00,3.83135,3.83269,3.80921,3.82976,177770000.0
2007-04-12 10:00:00,3.82795,3.833,3.80883,3.82682,201320000.0
2007-04-12 10:30:00,3.82805,3.83165,3.81035,3.83007,179520000.0
2007-04-12 11:00:00,3.82896,3.83448,3.80817,3.82904,174720000.0
2007-04-12 11:30:00,3.83001,3.83115,3.81307,3.82933,170610000.0
2007-04-12 12:00:00,3.8268,3.83158,3.80945,3.82858,141750000.0
2007-04-12 12:30:00,3.82887,3.83283,3.81443,3.83128,169080000.0
2007-04-12 13:00:00,3.83118,3.8365,3.81144,3.8304,171770000.0
2007-04-12 13:30:00,3.82778,3.83469,3.80712,3.82748,196460000.0
2007-04-12 14:00:00,3.82626,3.83486,3.81606,3.82938,163920000.0
2007-04-12 14:30:00,3.82974,3.83638,3.81159,3.82284,184570000.0
2007-04-12 15:00:00,3.83261,3.83729,3.81299,3.82252,204380000.0
2007-04-12 15:30:00,3.83049,3.8354,3.80974,3.83381,178950000.0
2007-04-12 16:00:00,3.83351,3.83913,3.81452,3.82837,189390000.0
2007-04-12 16:30:00,3.83297,3.83507,3.81798,3.83198,193970000.0
2007-04-12 17:00:00,3.832,3.83348,3.81288,3.83109,191770000.0
2007-04-12 17:30:00,3.83128,3.83756,3.80893,3.83089,222530000.0
2007-04-12 18:00:00,3.83251,3.83567,3.81065,3.83203,182300000.0
2007-04-12 18:30:00,3.83298,3.83637,3.80912,3.82296,177440000.0
2007-04-12 19:00:00,3.83164,3.83164,3.81181,3.82858,126260000.0
2007-04-12 19:30:00,3.82223,3.83133,3.80893,3.81384,137700000.0
2007-04-12 20:00:00,3.82392,3.8347,3.81345,3.82222,143750000.0
2007-04-12 20:30:00,3.82489,3.83247,3.81278,3.82506,154350000.0
2007-04-12 21:00:00,3.82894,3.83312,3.81667,3.8244,152910000.0
2007-04-12 21:30:00,3.81144,3.83316,3.81122,3.82776,157750000.0
2007-04-12 22:00:00,3.82515,3.83495,3.80662,3.82936,146270000.0
2007-04-12 22:30:00,3.82988,3.83465,3.81177,3.83078,150280000.0
2007-04-12 23:00:00,3.82227,3.83332,3.80924,3.82899,149990000.0
2007-04-12 23:30:00,3.82618,3.83118,3.81651,3.82947,86960000.0
2007-04-13 00:00:00,3.82826,3.83444,3.81012,3.82649,119950000.0
2007-04-13 00:30:00,3.83011,3.83326,3.81306,3.82385,198990000.0
2007-04-13 01:00:00,3.8288,3.83304,3.81112,3.8252,132880000.0
2007-04-13 01:30:00,3.82605,3.83196,3.81308,3.82875,89060000.0
2007-04-13 02:00:00,3.81924,3.83195,3.80912,3.82215,163540000.0
2007-04-13 02:30:00,3.82146,3.83322,3.81303,3.82472,178850000.0
2007-04-13 03:00:00,3.82022,3.83434,3.81732,3.82133,184510000.0
2007-04-13 03:30:00,3.82002,3.8329,3.81091,3.8242,157610000.0
2007-04-13 04:00:00,3.82029,3.83389,3.81112,3.82989,176930000.0
2007-04-13 04:30:00,3.82991,3.83254,3.81765,3.82089,146060000.0
2007-04-13 05:00:00,3.82523,3.83304,3.80912,3.83135,143910000.0
2007-04-13 05:30:00,3.82688,3.83456,3.81544,3.82804,154870000.0
2007-04-13 06:00:00,3.83152,3.83525,3.81197,3.82074,127450000.0
2007-04-13 06:30:00,3.82614,3.83289,3.80977,3.82426,149220000.0
2007-04-13 07:00:00,3.82624,3.83584,3.81382,3.81863,152090000.0
2007-04-13 07:30:00,3.83107,3.83562,3.81188,3.82056,160860000.0
2007-04-13 08:00:00,3.82576,3.83369,3.81351,3.81964,165330000.0
2007-04-13 08:30:00,3.83055,3.83845,3.81348,3.8249,178470000.0
2007-04-13 09:00:00,3.82723,3.84058,3.8208,3.83452,189750000.0
2007-04-13 09:30:00,3.84031,3.84233,3.82429,3.83646,184840000.0
2007-04-13 10:00:00,3.83473,3.83822,3.82301,3.83412,200950000.0
2007-04-13 10:30:00,3.83586,3.84079,3.82229,3.83617,172460000.0
2007-04-13 11:00:00,3.83612,3.84234,3.82535,3.83556,160440000.0
2007-04-13 11:30:00,3.83745,3.84229,3.82471,3.83939,149260000.0
2007-04-13 12:00:00,3.83408,3.84395,3.82661,3.83935,169460000.0
2007-04-13 12:30:00,3.83972,3.84339,3.82734,3.83856,168420000.0
2007-04-13 13:00:00,3.83763,3.8415,3.8262,3.83967,175150000.0
2007-04-13 13:30:00,3.83478,3.84397,3.82694,3.8356,187790000.0
2007-04-13 14:00:00,3.83584,3.83945,3.82299,3.83293,179270000.0
2007-04-13 14:30:00,3.83207,3.83387,3.81386,3.81605,184910000.0
2007-04-13 15:00:00,3.82699,3.83268,3.81199,3.81902,205460000.0
2007-04-13 15:30:00,3.82777,3.83044,3.81346,3.82225,175840000.0
2007-04-13 16:00:00,3.82311,3.82457,3.80872,3.81842,193450000.0
2007-04-13 16:30:00,3.82158,3.82603,3.80849,3.82085,190200000.0
2007-04-13 17:00:00,3.82183,3.82529,3.81046,3.82165,196570000.0
2007-04-13 17:30:00,3.82141,3.82746,3.8086,3.81969,225500000.0
2007-04-13 18:00:00,3.82092,3.82876,3.80896,3.82059,172580000.0
2007-04-13 18:30:00,3.82258,3.82508,3.80891,3.81367,176340000.0
2007-04-13 19:00:00,3.82078,3.8233,3.80673,3.81903,142880000.0
2007-04-13 19:30:00,3.8125,3.82153,3.80604,3.81329,148870000.0
2007-04-13 20:00:00,3.81414,3.82149,3.8077,3.81786,132490000.0
2007-04-13 20:30:00,3.81496,3.82202,3.80585,3.8142,145340000.0
2007-04-13 21:00:00,3.81715,3.8207,3.80561,3.81695,116550000.0
2007-04-13 21:30:00,3.81395,3.82141,3.80414,3.81213,165260000.0
2007-04-13 22:00:00,3.81233,3.8212,3.80688,3.81682,126910000.0
2007-04-13 22:30:00,3.81647,3.81966,3.80371,3.81737,114600000.0
2007-04-15 23:00:00,3.80993,3.82401,3.80558,3.82061,154060000.0
2007-04-15 23:30:00,3.82279,3.82576,3.80934,3.81977,128660000.0
2007-04-16 00:00:00,3.81936,3.82305,3.80725,3.82158,164640000.0
2007-04-16 00:30:00,3.82045,3.82552,3.80935,3.8151,188520000.0
2007-04-16 01:00:00,3.81904,3.82356,3.81069,3.81558,166030000.0
2007-04-16 01:30:00,3.81586,3.82385,3.80922,3.82179,149830000.0
2007-04-16 02:00:00,3.81821,3.82349,3.80955,3.82056,147710000.0
2007-04-16 02:30:00,3.81631,3.82254,3.80998,3.82052,154690000.0
2007-04-16 03:00:00,3.8157,3.82349,3.80852,3.82003,188860000.0
2007-04-16 03:30:00,3.81738,3.82681,3.80859,3.81976,144250000.0
2007-04-16 04:00:00,3.82085,3.8257,3.80911,3.82037,103420000.0
2007-04-16 04:30:00,3.81989,3.82503,3.80848,3.81493,147300000.0
2007-04-16 05:00:00,3.82052,3.82386,3.80735,3.81976,150280000.0
2007-04-16 05:30:00,3.82005,3.82607,3.80712,3.81493,144340000.0
2007-04-16 06:00:00,3.81559,3.82291,3.80843,3.81353,140450000.0
2007-04-16 06:30:00,3.81776,3.82204,3.80744,3.81804,113100000.0
2007-04-16 07:00:00,3.81501,3.82156,3.80532,3.81404,178380000.0
2007-04-16 07:30:00,3.81849,3.82257,3.80628,3.81754,122700000.0
2007-04-16 08:00:00,3.81305,3.83142,3.80736,3.82164,150040000.0
2007-04-16 08:30:00,3.8262,3.83016,3.80514,3.81837,165040000.0
2007-04-16 09:00:00,3.81119,3.82517,3.80745,3.8175,177820000.0
2007-04-16 09:30:00,3.81665,3.82684,3.80852,3.82161,182000000.0
2007-04-16 10:00:00,3.8203,3.8262,3.80729,3.82065,216620000.0
2007-04-16 10:30:00,3.82104,3.82521,3.80771,3.82125,192880000.0
2007-04-16 11:00:00,3.81878,3.82519,3.80916,3.82396,175900000.0
2007-04-16 11:30:00,3.82057,3.82693,3.80929,3.82296,194560000.0
2007-04-16 12:00:00,3.82277,3.82759,3.80921,3.82339,182270000.0
2007-04-16 12:30:00,3.81118,3.82744,3.80811,3.81928,187520000.0
2007-04-16 13:00:00,3.80939,3.82274,3.8077,3.81878,184090000.0
2007-04-16 13:30:00,3.81984,3.82323,3.80103,3.81205,179580000.0
2007-04-16 14:00:00,3.81201,3.82111,3.80279,3.8114,193130000.0
2007-04-16 14:30:00,3.81723,3.82126,3.80539,3.81649,172560000.0
2007-04-16 15:00:00,3.8141,3.82168,3.80599,3.81853,179240000.0
2007-04-16 15:30:00,3.81742,3.82034,3.80436,3.80866,162820000.0
2007-04-16 16:00:00,3.81464,3.81843,3.80298,3.81603,170610000.0
2007-04-16 16:30:00,3.81288,3.81877,3.80363,3.81495,178850000.0
2007-04-16 17:00:00,3.81472,3.81777,3.80285,3.81427,170860000.0
2007-04-16 17:30:00,3.81324,3.81766,3.80211,3.81189,207400000.0
2007-04-16 18:00:00,3.81261,3.81529,3.79953,3.81301,149140000.0
2007-04-16 18:30:00,3.81045,3.81897,3.80184,3.80845,117640000.0
2007-04-16 19:00:00,3.80378,3.81598,3.79781,3.80946,175060000.0
2007-04-16 19:30:00,3.80087,3.81134,3.79627,3.80209,106790000.0
2007-04-16 20:00:00,3.80002,3.81401,3.79846,3.81081,42900000.0
2007-04-16 20:30:00,3.80107,3.81217,3.79813,3.80288,134380000.0
2007-04-16 21:00:00,3.80816,3.81282,3.79646,3.80413,130400000.0
2007-04-16 21:30:00,3.80064,3.81171,3.79642,3.80801,109780000.0
2007-04-16 22:00:00,3.80641,3.81397,3.79606,3.80778,141050000.0
2007-04-16 22:30:00,3.81075,3.81272,3.79772,3.80463,152920000.0
2007-04-16 23:00:00,3.80484,3.81335,3.79907,3.80673,151720000.0
2007-04-16 23:30:00,3.80929,3.81385,3.79857,3.801,135170000.0
2007-04-17 00:00:00,3.8047,3.81227,3.79741,3.80022,82460000.0
2007-04-17 00:30:00,3.80369,3.81324,3.79699,3.80604,79730000.0
2007-04-17 01:00:00,3.80553,3.8162,3.79833,3.80022,92090000.0
2007-04-17 01:30:00,3.80776,3.8132,3.79804,3.81071,111270000.0
2007-04-17 02:00:00,3.80851,3.81184,3.79889,3.80967,142730000.0
2007-04-17 02:30:00,3.80334,3.81192,3.79768,3.8095,175710000.0
2007-04-17 03:00:00,3.80466,3.81263,3.79905,3.79948,142690000.0
2007-04-17 03:30:00,3.80511,3.81201,3.7982,3.80521,115670000.0
2007-04-17 04:00:00,3.80487,3.81301,3.79885,3.80855,102660000.0
2007-04-17 04:30:00,3.80825,3.81332,3.79761,3.8029,148760000.0
2007-04-17 05:00:00,3.80883,3.81506,3.79761,3.81063,91680000.0
2007-04-17 05:30:00,3.80968,3.81077,3.79944,3.80384,79570000.0
2007-04-17 06:00:00,3.80569,3.81396,3.79962,3.80642,104020000.0
2007-04-17 06:30:00,3.80561,3.81266,3.79902,3.80877,127430000.0
2007-04-17 07:00:00,3.80518,3.81387,3.79923,3.80579,153650000.0
2007-04-17 07:30:00,3.80981,3.81356,3.79609,3.80705,155890000.0
2007-04-17 08:00:00,3.80654,3.81527,3.79857,3.80431,147470000.0
2007-04-17 08:30:00,3.81212,3.81917,3.79959,3.81768,154280000.0
2007-04-17 09:00:00,3.81293,3.82116,3.80516,3.81775,165910000.0
2007-04-17 09:30:00,3.81773,3.82135,3.80628,3.81718,178930000.0
2007-04-17 10:00:00,3.81591,3.82535,3.80636,3.81948,228820000.0
2007-04-17 10:30:00,3.81997,3.82433,3.80512,3.81974,198450000.0
2007-04-17 11:00:00,3.8185,3.82748,3.80464,3.82054,194670000.0
2007-04-17 11:30:00,3.81662,3.82398,3.80891,3.82037,189370000.0
2007-04-17 12:00:00,3.8198,3.82377,3.80807,3.8197,182640000.0
2007-04-17 12:30:00,3.80903,3.8219,3.80715,3.81966,196170000.0
2007-04-17 13:00:00,3.81069,3.82318,3.80567,3.81671,196350000.0
2007-04-17 13:30:00,3.81698,3.82186,3.80664,3.81489,178830000.0
2007-04-17 14:00:00,3.81547,3.81832,3.79776,3.8038,190550000.0
2007-04-17 14:30:00,3.80919,3.81134,3.78996,3.80278,190490000.0
2007-04-17 15:00:00,3.80302,3.80778,3.79111,3.80536,180780000.0
2007-04-17 15:30:00,3.80452,3.808,3.79063,3.79844,164990000.0
2007-04-17 16:00:00,3.80357,3.80919,3.79025,3.80163,173950000.0
2007-04-17 16:30:00,3.80064,3.8093,3.79063,3.80265,172480000.0
2007-04-17 17:00:00,3.80448,3.80833,3.79108,3.80357,179630000.0
2007-04-17 17:30:00,3.80266,3.80672,3.79111,3.80349,196850000.0
2007-04-17 18:00:00,3.80356,3.80473,3.78991,3.80141,172500000.0
2007-04-17 18:30:00,3.79775,3.805,3.78411,3.79226,186070000.0
2007-04-17 19:00:00,3.7892,3.79863,3.78274,3.79305,131530000.0
2007-04-17 19:30:00,3.7958,3.80157,3.77983,3.78874,116910000.0
2007-04-17 20:00:00,3.78812,3.79999,3.78156,3.79636,121840000.0
2007-04-17 20:30:00,3.78863,3.80095,3.78403,3.79212,155520000.0
2007-04-17 21:00:00,3.79532,3.7991,3.78541,3.79322,136400000.0
2007-04-17 21:30:00,3.7861,3.80248,3.78474,3.7987,121110000.0
2007-04-17 22:00:00,3.79471,3.80074,3.78424,3.79362,127080000.0
2007-04-17 22:30:00,3.7897,3.79941,3.78447,3.79374,137900000.0
2007-04-17 23:00:00,3.79396,3.79913,3.78226,3.79434,151310000.0
2007-04-17 23:30:00,3.79714,3.79996,3.7852,3.79388,108590000.0
2007-04-18 00:00:00,3.79232,3.80116,3.78637,3.78748,124810000.0
2007-04-18 00:30:00,3.79677,3.801,3.78798,3.79889,53520000.0
2007-04-18 01:00:00,3.79307,3.80075,3.78631,3.79508,81950000.0
2007-04-18 01:30:00,3.79022,3.80312,3.78663,3.79249,101840000.0
2007-04-18 02:00:00,3.79468,3.80163,3.78687,3.79815,115020000.0
2007-04-18 02:30:00,3.79046,3.80126,3.78614,3.79318,155750000.0
2007-04-18 03:00:00,3.79179,3.80346,3.78682,3.79821,155570000.0
2007-04-18 03:30:00,3.79876,3.80407,3.78585,3.78884,178110000.0
2007-04-18 04:00:00,3.79335,3.80051,3.78727,3.79642,95590000.0
2007-04-18 04:30:00,3.79766,3.80347,3.7852,3.79218,131070000.0
2007-04-18 05:00:00,3.79461,3.80255,3.78621,3.79867,138320000.0
2007-04-18 05:30:00,3.79496,3.80192,3.78786,3.79299,111500000.0
2007-04-18 06:00:00,3.79516,3.80302,3.78889,3.79304,129110000.0
2007-04-18 06:30:00,3.78793,3.8026,3.78793,3.79715,114590000.0
2007-04-18 07:00:00,3.79347,3.80296,3.78615,3.793,148010000.0
2007-04-18 07:30:00,3.79787,3.80519,3.78801,3.79917,150060000.0
2007-04-18 08:00:00,3.79645,3.80491,3.78885,3.8013,153440000.0
2007-04-18 08:30:00,3.80252,3.80653,3.78806,3.80187,167310000.0
2007-04-18 09:00:00,3.79843,3.8053,3.79172,3.80138,172590000.0
2007-04-18 09:30:00,3.80013,3.80829,3.79192,3.80604,189430000.0
2007-04-18 10:00:00,3.80544,3.80857,3.79374,3.80749,219130000.0
2007-04-18 10:30:00,3.80671,3.81203,3.79036,3.80517,204730000.0
2007-04-18 11:00:00,3.80632,3.80668,3.79343,3.80344,195080000.0
2007-04-18 11:30:00,3.80175,3.807,3.79137,3.80257,172560000.0
2007-04-18 12:00:00,3.80322,3.8037,3.78677,3.80088,168760000.0
2007-04-18 12:30:00,3.79721,3.80602,3.78851,3.80338,195000000.0
2007-04-18 13:00:00,3.7938,3.80679,3.78973,3.80096,193460000.0
2007-04-18 13:30:00,3.80227,3.80701,3.79145,3.80093,184880000.0
2007-04-18 14:00:00,3.79987,3.80842,3.79157,3.79933,192040000.0
2007-04-18 14:30:00,3.8051,3.81184,3.79333,3.80535,192010000.0
2007-04-18 15:00:00,3.80474,3.80731,3.79082,3.8022,181840000.0
2007-04-18 15:30:00,3.80308,3.80903,3.79295,3.8008,173510000.0
2007-04-18 16:00:00,3.8052,3.81034,3.79204,3.8058,175060000.0
2007-04-18 16:30:00,3.80537,3.80846,3.7936,3.80451,175550000.0
2007-04-18 17:00:00,3.8058,3.80912,3.79074,3.80732,183700000.0
2007-04-18 17:30:00,3.8042,3.80974,3.79536,3.80562,208070000.0
2007-04-18 18:00:00,3.80593,3.8099,3.79244,3.80659,163460000.0
2007-04-18 18:30:00,3.80041,3.80903,3.79314,3.80011,149620000.0
2007-04-18 19:00:00,3.79631,3.80934,3.78777,3.79874,161950000.0
2007-04-18 19:30:00,3.79111,3.80282,3.78673,3.79838,111280000.0
2007-04-18 20:00:00,3.79732,3.80234,3.78611,3.79828,126730000.0
2007-04-18 20:30:00,3.7894,3.80056,3.78683,3.79286,135900000.0
2007-04-18 21:00:00,3.79718,3.80373,3.78674,3.79375,139760000.0
2007-04-18 21:30:00,3.78945,3.80217,3.78469,3.79967,151180000.0
2007-04-18 22:00:00,3.79724,3.80646,3.78543,3.80125,166880000.0
2007-04-18 22:30:00,3.80136,3.80349,3.78796,3.80026,161990000.0
2007-04-18 23:00:00,3.79656,3.80201,3.78693,3.79919,149430000.0
2007-04-18 23:30:00,3.79999,3.80344,3.7877,3.79347,127730000.0
2007-04-19 00:00:00,3.79502,3.80287,3.78785,3.79184,179760000.0
2007-04-19 00:30:00,3.79454,3.80403,3.78815,3.79655,88110000.0
2007-04-19 01:00:00,3.79446,3.80339,3.78855,3.79015,143340000.0
2007-04-19 01:30:00,3.79901,3.80453,3.7868,3.79538,142080000.0
2007-04-19 02:00:00,3.79875,3.80233,3.78908,3.80033,158510000.0
2007-04-19 02:30:00,3.79453,3.80354,3.79005,3.79942,161080000.0
2007-04-19 03:00:00,3.7949,3.80356,3.78556,3.79896,189970000.0
2007-04-19 03:30:00,3.79495,3.80347,3.78674,3.79993,153210000.0
2007-04-19 04:00:00,3.79977,3.80264,3.78849,3.79905,134260000.0
2007-04-19 04:30:00,3.79932,3.8037,3.7889,3.79345,186820000.0
2007-04-19 05:00:00,3.80021,3.80288,3.78831,3.79978,240460000.0
2007-04-19 05:30:00,3.79918,3.80551,3.78909,3.79476,185190000.0
2007-04-19 06:00:00,3.79609,3.80573,3.78774,3.79173,199100000.0
2007-04-19 06:30:00,3.79638,3.80579,3.7884,3.79677,190630000.0
2007-04-19 07:00:00,3.80069,3.80916,3.78855,3.80147,192360000.0
2007-04-19 07:30:00,3.80508,3.81035,3.7937,3.79813,152880000.0
2007-04-19 08:00:00,3.8024,3.81417,3.79641,3.80808,178920000.0
2007-04-19 08:30:00,3.81224,3.81807,3.80068,3.81105,171430000.0
2007-04-19 09:00:00,3.80749,3.81489,3.8014,3.81049,175990000.0
2007-04-19 09:30:00,3.80986,3.81455,3.79927,3.81069,190190000.0
2007-04-19 10:00:00,3.80961,3.81654,3.79962,3.81179,219940000.0
2007-04-19 10:30:00,3.81297,3.81662,3.80089,3.81173,198050000.0
2007-04-19 11:00:00,3.81167,3.81668,3.79976,3.81171,199160000.0
2007-04-19 11:30:00,3.8083,3.81589,3.79958,3.81211,179340000.0
2007-04-19 12:00:00,3.8118,3.81605,3.7989,3.80883,169320000.0
2007-04-19 12:30:00,3.80048,3.81302,3.79665,3.80764,192710000.0
2007-04-19 13:00:00,3.79822,3.81264,3.79531,3.80685,199390000.0
2007-04-19 13:30:00,3.80702,3.81066,3.7971,3.80526,178460000.0
2007-04-19 14:00:00,3.80529,3.81384,3.79517,3.80267,193530000.0
2007-04-19 14:30:00,3.80783,3.81198,3.79415,3.80664,189750000.0
2007-04-19 15:00:00,3.80662,3.81001,3.79412,3.80788,183410000.0
2007-04-19 15:30:00,3.80659,3.80952,3.79544,3.80348,160890000.0
2007-04-19 16:00:00,3.80767,3.81212,3.79572,3.80786,170640000.0
2007-04-19 16:30:00,3.80633,3.81212,3.79624,3.809,177020000.0
2007-04-19 17:00:00,3.81078,3.81409,3.7981,3.81094,184820000.0
2007-04-19 17:30:00,3.8099,3.81289,3.79699,3.80826,201790000.0
2007-04-19 18:00:00,3.80683,3.81035,3.79258,3.80682,180370000.0
2007-04-19 18:30:00,3.8011,3.81082,3.79246,3.80392,179990000.0
2007-04-19 19:00:00,3.7953,3.81081,3.79051,3.80449,151480000.0
2007-04-19 19:30:00,3.79587,3.80811,3.79214,3.79633,136870000.0
2007-04-19 20:00:00,3.79316,3.80616,3.79053,3.80428,121800000.0
2007-04-19 20:30:00,3.79774,3.8138,3.79407,3.80118,142750000.0
2007-04-19 21:00:00,3.80506,3.80966,3.79539,3.80127,129960000.0
2007-04-19 21:30:00,3.79826,3.80997,3.79411,3.80148,96290000.0
2007-04-19 22:00:00,3.80326,3.8105,3.79292,3.80425,130110000.0
2007-04-19 22:30:00,3.80037,3.81022,3.79258,3.80016,122470000.0
2007-04-19 23:00:00,3.80501,3.80805,3.79259,3.80356,135870000.0
2007-04-19 23:30:00,3.80124,3.8098,3.79223,3.80084,137910000.0
2007-04-20 00:00:00,3.79987,3.81066,3.79332,3.80147,174750000.0
2007-04-20 00:30:00,3.80052,3.8115,3.79315,3.80752,171070000.0
2007-04-20 01:00:00,3.80134,3.80774,3.79267,3.79476,127140000.0
2007-04-20 01:30:00,3.79633,3.80876,3.79329,3.80046,122530000.0
2007-04-20 02:00:00,3.80024,3.80768,3.79367,3.80572,123580000.0
2007-04-20 02:30:00,3.79775,3.80991,3.79387,3.80571,149810000.0
2007-04-20 03:00:00,3.79915,3.80856,3.79432,3.80167,148720000.0
2007-04-20 03:30:00,3.80536,3.81034,3.79302,3.80373,82990000.0
2007-04-20 04:00:00,3.80585,3.80656,3.79114,3.80383,97060000.0
2007-04-20 04:30:00,3.80433,3.80857,3.79355,3.80013,105210000.0
2007-04-20 05:00:00,3.80566,3.81009,3.79438,3.80498,136390000.0
2007-04-20 05:30:00,3.80073,3.80898,3.79212,3.80492,117280000.0
2007-04-20 06:00:00,3.80113,3.80707,3.79336,3.80143,73970000.0
2007-04-20 06:30:00,3.80372,3.80615,3.79502,3.80434,53000000.0
2007-04-20 07:00:00,3.80111,3.8098,3.79318,3.80514,109670000.0
2007-04-20 07:30:00,3.80434,3.80739,3.79217,3.79474,97070000.0
2007-04-20 08:00:00,3.79884,3.80939,3.78781,3.79525,168530000.0
2007-04-20 08:30:00,3.80131,3.80433,3.78673,3.79624,164270000.0
2007-04-20 09:00:00,3.78847,3.7974,3.7825,3.79424,166300000.0
2007-04-20 09:30:00,3.79359,3.79879,3.7805,3.79364,183840000.0
2007-04-20 10:00:00,3.79205,3.7984,3.77528,3.78845,216500000.0
2007-04-20 10:30:00,3.78866,3.79384,3.77735,3.79284,201410000.0
2007-04-20 11:00:00,3.79219,3.79707,3.7811,3.79391,171400000.0
2007-04-20 11:30:00,3.79005,3.79687,3.78091,3.79344,179990000.0
2007-04-20 12:00:00,3.79448,3.79528,3.77954,3.79121,174390000.0
2007-04-20 12:30:00,3.78136,3.79792,3.77589,3.78824,185200000.0
2007-04-20 13:00:00,3.77984,3.7921,3.77527,3.78882,186660000.0
2007-04-20 13:30:00,3.7894,3.7924,3.77616,3.78545,188200000.0
2007-04-20 14:00:00,3.78452,3.7917,3.77605,3.78131,185950000.0
2007-04-20 14:30:00,3.78848,3.79078,3.77529,3.78814,175880000.0
2007-04-20 15:00:00,3.78743,3.79027,3.77403,3.7877,183350000.0
2007-04-20 15:30:00,3.78721,3.7909,3.77639,3.78506,164960000.0
2007-04-20 16:00:00,3.78726,3.79018,3.77013,3.78103,172860000.0
2007-04-20 16:30:00,3.7801,3.78615,3.76908,3.78342,170990000.0
2007-04-20 17:00:00,3.7845,3.78706,3.77121,3.78328,181880000.0
2007-04-20 17:30:00,3.78093,3.78499,3.76635,3.7822,186010000.0
2007-04-20 18:00:00,3.78351,3.78663,3.76861,3.78075,165310000.0
2007-04-20 18:30:00,3.77728,3.78563,3.76856,3.77652,139800000.0
2007-04-20 19:00:00,3.77157,3.7819,3.76544,3.7774,81180000.0
2007-04-20 19:30:00,3.76878,3.78533,3.76675,3.7797,129390000.0
2007-04-20 20:00:00,3.7807,3.78346,3.76857,3.77929,96550000.0
2007-04-20 20:30:00,3.76761,3.78519,3.76726,3.77466,113440000.0
2007-04-20 21:00:00,3.77897,3.78088,3.76739,3.77293,120200000.0
2007-04-20 21:30:00,3.76876,3.78127,3.7669,3.77805,112070000.0
2007-04-20 22:00:00,3.77624,3.78193,3.76646,3.7759,105650000.0
2007-04-20 22:30:00,3.77225,3.7825,3.76621,3.77745,108960000.0
2007-04-22 23:00:00,3.77729,3.78311,3.76912,3.78114,70940000.0
2007-04-22 23:30:00,3.77787,3.78562,3.76976,3.77718,81470000.0
2007-04-23 00:00:00,3.77702,3.78511,3.76828,3.77056,71000000.0
2007-04-23 00:30:00,3.77462,3.78332,3.76882,3.77413,51950000.0
2007-04-23 01:00:00,3.77463,3.78249,3.76716,3.77587,87940000.0
2007-04-23 01:30:00,3.77563,3.7803,3.7659,3.77266,83050000.0
2007-04-23 02:00:00,3.77793,3.78156,3.76501,3.76943,130770000.0
2007-04-23 02:30:00,3.7672,3.78003,3.7672,3.77363,71110000.0
2007-04-23 03:00:00,3.77881,3.77928,3.76466,3.77215,96350000.0
2007-04-23 03:30:00,3.76883,3.7806,3.7665,3.77085,70350000.0
2007-04-23 04:00:00,3.77138,3.78106,3.76347,3.7756,92800000.0
2007-04-23 04:30:00,3.7728,3.77931,3.76407,3.77209,131030000.0
2007-04-23 05:00:00,3.77471,3.78023,3.76503,3.768,79280000.0
2007-04-23 05:30:00,3.77254,3.77806,3.76167,3.77267,116200000.0
2007-04-23 06:00:00,3.7765,3.78051,3.76483,3.76754,108730000.0
2007-04-23 06:30:00,3.77135,3.77917,3.76385,3.77718,116080000.0
2007-04-23 07:00:00,3.77317,3.78023,3.76596,3.76742,147180000.0
2007-04-23 07:30:00,3.77733,3.78256,3.76289,3.76943,143260000.0
2007-04-23 08:00:00,3.7741,3.78569,3.76649,3.77008,132720000.0
2007-04-23 08:30:00,3.77955,3.78711,3.7691,3.77178,178850000.0
2007-04-23 09:00:00,3.77327,3.78155,3.76442,3.77125,185280000.0
2007-04-23 09:30:00,3.77779,3.78299,3.76649,3.77815,180390000.0
2007-04-23 10:00:00,3.77787,3.78024,3.76584,3.77556,204050000.0
2007-04-23 10:30:00,3.77677,3.78109,3.76348,3.77451,182600000.0
2007-04-23 11:00:00,3.77468,3.77921,3.76409,3.77722,173300000.0
2007-04-23 11:30:00,3.77669,3.78058,3.76626,3.77683,170620000.0
2007-04-23 12:00:00,3.77205,3.77838,3.76258,3.77493,159350000.0
2007-04-23 12:30:00,3.77515,3.77719,3.76108,3.77078,179180000.0
2007-04-23 13:00:00,3.7715,3.77778,3.76039,3.77464,183020000.0
2007-04-23 13:30:00,3.76902,3.77777,3.76218,3.76985,193500000.0
2007-04-23 14:00:00,3.77065,3.78032,3.7644,3.77864,178500000.0
2007-04-23 14:30:00,3.77774,3.78245,3.76473,3.7686,195290000.0
2007-04-23 15:00:00,3.78052,3.7828,3.76662,3.77103,189400000.0
2007-04-23 15:30:00,3.78053,3.78409,3.76817,3.78033,185230000.0
2007-04-23 16:00:00,3.77964,3.78431,3.76611,3.77477,184490000.0
2007-04-23 16:30:00,3.77896,3.78315,3.76842,3.77952,189430000.0
2007-04-23 17:00:00,3.78097,3.78315,3.76768,3.78135,193920000.0
2007-04-23 17:30:00,3.78147,3.78497,3.76877,3.77965,223270000.0
2007-04-23 18:00:00,3.78085,3.78384,3.76847,3.78028,167250000.0
2007-04-23 18:30:00,3.7805,3.78383,3.76761,3.77528,144830000.0
2007-04-23 19:00:00,3.78074,3.78686,3.76831,3.77886,134610000.0
2007-04-23 19:30:00,3.77117,3.78104,3.76458,3.77349,113980000.0
2007-04-23 20:00:00,3.76621,3.78229,3.76573,3.77672,90680000.0
2007-04-23 20:30:00,3.77251,3.78355,3.7641,3.77304,155080000.0
2007-04-23 21:00:00,3.77554,3.77943,3.76538,3.77697,65420000.0
2007-04-23 21:30:00,3.77181,3.7812,3.76362,3.77283,103620000.0
2007-04-23 22:00:00,3.77263,3.77929,3.76461,3.77766,68410000.0
2007-04-23 22:30:00,3.77713,3.78133,3.76417,3.77659,130000000.0
2007-04-23 23:00:00,3.76967,3.78073,3.76534,3.77639,166090000.0
2007-04-23 23:30:00,3.77631,3.7803,3.76651,3.77269,65500000.0
2007-04-24 00:00:00,3.77758,3.77956,3.76656,3.77787,121310000.0
2007-04-24 00:30:00,3.77773,3.78025,3.76623,3.77244,117910000.0
2007-04-24 01:00:00,3.77678,3.78106,3.76364,3.77068,137030000.0
2007-04-24 01:30:00,3.77801,3.77901,3.76309,3.77557,126980000.0
2007-04-24 02:00:00,3.7778,3.78257,3.76367,3.77759,137550000.0
2007-04-24 02:30:00,3.77004,3.78092,3.76686,3.77318,114380000.0
2007-04-24 03:00:00,3.7779,3.77899,3.76408,3.77743,104140000.0
2007-04-24 03:30:00,3.77738,3.7814,3.76504,3.77218,154840000.0
2007-04-24 04:00:00,3.7725,3.78096,3.76545,3.77768,173230000.0
2007-04-24 04:30:00,3.77454,3.78143,3.76402,3.77752,170290000.0
2007-04-24 05:00:00,3.77701,3.78014,3.76529,3.77086,144670000.0
2007-04-24 05:30:00,3.77526,3.77998,3.76611,3.77574,103850000.0
2007-04-24 06:00:00,3.77768,3.78077,3.76521,3.77681,106060000.0
2007-04-24 06:30:00,3.77226,3.7807,3.76709,3.77238,107750000.0
2007-04-24 07:00:00,3.77334,3.78074,3.76403,3.76823,143110000.0
2007-04-24 07:30:00,3.7775,3.7799,3.76512,3.76573,130060000.0
2007-04-24 08:00:00,3.7732,3.78422,3.76621,3.78209,159830000.0
2007-04-24 08:30:00,3.77927,3.7916,3.77145,3.77533,175170000.0
2007-04-24 09:00:00,3.78268,3.79092,3.77401,3.78638,179020000.0
2007-04-24 09:30:00,3.78428,3.78834,3.7729,3.78354,157840000.0
2007-04-24 10:00:00,3.78285,3.78674,3.77151,3.78455,203280000.0
2007-04-24 10:30:00,3.78522,3.78919,3.77408,3.786,157420000.0
2007-04-24 11:00:00,3.78309,3.78698,3.77209,3.78322,160420000.0
2007-04-24 11:30:00,3.78385,3.78558,3.77213,3.78352,152850000.0
2007-04-24 12:00:00,3.77867,3.78457,3.76979,3.78199,171690000.0
2007-04-24 12:30:00,3.78157,3.78532,3.7696,3.78188,177360000.0
2007-04-24 13:00:00,3.78311,3.79016,3.77202,3.78364,187920000.0
2007-04-24 13:30:00,3.77927,3.78807,3.7715,3.78247,188240000.0
2007-04-24 14:00:00,3.78128,3.7892,3.77185,3.78434,161210000.0
2007-04-24 14:30:00,3.78408,3.78826,3.77258,3.77442,185600000.0
2007-04-24 15:00:00,3.78549,3.78816,3.77223,3.77589,200640000.0
2007-04-24 15:30:00,3.78487,3.7858,3.77051,3.78199,180050000.0
2007-04-24 16:00:00,3.77466,3.79044,3.77203,3.7826,193510000.0
2007-04-24 16:30:00,3.78588,3.79087,3.77473,3.78633,198010000.0
2007-04-24 17:00:00,3.78504,3.78818,3.77264,3.78316,196180000.0
2007-04-24 17:30:00,3.78432,3.78833,3.77224,3.78202,229940000.0
2007-04-24 18:00:00,3.78384,3.78735,3.77114,3.7826,175860000.0
2007-04-24 18:30:00,3.78309,3.78813,3.77038,3.77738,153750000.0
2007-04-24 19:00:00,3.78412,3.78671,3.77175,3.78332,116920000.0
2007-04-24 19:30:00,3.78334,3.78341,3.76477,3.76987,143640000.0
2007-04-24 20:00:00,3.77632,3.77884,3.76245,3.77334,122680000.0
2007-04-24 20:30:00,3.76916,3.77969,3.75979,3.76928,126970000.0
2007-04-24 21:00:00,3.77092,3.77851,3.76237,3.77022,118740000.0
2007-04-24 21:30:00,3.77017,3.77918,3.76381,3.77053,126600000.0
2007-04-24 22:00:00,3.7705,3.78115,3.76178,3.7755,153980000.0
2007-04-24 22:30:00,3.77447,3.77847,3.76469,3.77353,135190000.0
2007-04-24 23:00:00,3.77023,3.77921,3.7649,3.77643,103030000.0
2007-04-24 23:30:00,3.77451,3.77777,3.761,3.77442,115920000.0
2007-04-25 00:00:00,3.77344,3.78013,3.76287,3.77656,64950000.0
2007-04-25 00:30:00,3.76946,3.77797,3.7634,3.77123,122730000.0
2007-04-25 01:00:00,3.77419,3.77793,3.76381,3.76872,130590000.0
2007-04-25 01:30:00,3.77568,3.77695,3.764,3.77023,102180000.0
2007-04-25 02:00:00,3.77087,3.77768,3.76174,3.76566,120250000.0
2007-04-25 02:30:00,3.7755,3.77676,3.76381,3.77527,121380000.0
2007-04-25 03:00:00,3.77299,3.77749,3.76179,3.77515,111670000.0
2007-04-25 03:30:00,3.7702,3.77898,3.76367,3.7736,129430000.0
2007-04-25 04:00:00,3.76614,3.78093,3.76427,3.77547,157360000.0
2007-04-25 04:30:00,3.77202,3.7785,3.76147,3.77443,118750000.0
2007-04-25 05:00:00,3.77096,3.77873,3.76343,3.76779,135280000.0
2007-04-25 05:30:00,3.77332,3.7804,3.76282,3.77313,142200000.0
2007-04-25 06:00:00,3.77509,3.77802,3.7625,3.76596,134770000.0
2007-04-25 06:30:00,3.77033,3.77876,3.76754,3.77316,77020000.0
2007-04-25 07:00:00,3.77121,3.77993,3.7634,3.76976,98890000.0
2007-04-25 07:30:00,3.77487,3.77941,3.76173,3.76414,119550000.0
2007-04-25 08:00:00,3.76868,3.78149,3.76357,3.77483,167250000.0
2007-04-25 08:30:00,3.77641,3.78207,3.76584,3.7706,176610000.0
2007-04-25 09:00:00,3.77416,3.78217,3.76326,3.77719,185640000.0
2007-04-25 09:30:00,3.77847,3.78171,3.76721,3.78162,171860000.0
2007-04-25 10:00:00,3.78089,3.78304,3.76599,3.77874,201410000.0
2007-04-25 10:30:00,3.77975,3.78566,3.7669,3.78034,160500000.0
2007-04-25 11:00:00,3.779,3.78352,3.76582,3.77775,164190000.0
2007-04-25 11:30:00,3.77898,3.78199,3.76879,3.78027,178380000.0
2007-04-25 12:00:00,3.77615,3.7861,3.76776,3.78106,169450000.0
2007-04-25 12:30:00,3.78083,3.78899,3.76845,3.7815,185940000.0
2007-04-25 13:00:00,3.78233,3.78559,3.76999,3.78337,182280000.0
2007-04-25 13:30:00,3.77872,3.78812,3.77173,3.78247,192020000.0
2007-04-25 14:00:00,3.78155,3.78785,3.77249,3.78236,173680000.0
2007-04-25 14:30:00,3.78325,3.7847,3.76347,3.76604,192770000.0
2007-04-25 15:00:00,3.77601,3.77897,3.76134,3.76515,192080000.0
2007-04-25 15:30:00,3.7742,3.7742,3.75569,3.76843,184120000.0
2007-04-25 16:00:00,3.76894,3.77423,3.75654,3.76546,195740000.0
2007-04-25 16:30:00,3.77007,3.77514,3.75781,3.77163,194300000.0
2007-04-25 17:00:00,3.77137,3.77462,3.75874,3.76911,185660000.0
2007-04-25 17:30:00,3.76692,3.77698,3.75594,3.76957,212860000.0
2007-04-25 18:00:00,3.7712,3.77627,3.75948,3.77021,182350000.0
2007-04-25 18:30:00,3.77189,3.77455,3.76112,3.76247,147730000.0
2007-04-25 19:00:00,3.76905,3.77076,3.75339,3.76607,147730000.0
2007-04-25 19:30:00,3.76273,3.77019,3.753,3.76314,152720000.0
2007-04-25 20:00:00,3.76747,3.76949,3.75511,3.76227,125300000.0
2007-04-25 20:30:00,3.76209,3.76916,3.75436,3.76191,144310000.0
2007-04-25 21:00:00,3.76543,3.76926,3.75419,3.76203,114580000.0
2007-04-25 21:30:00,3.76646,3.76951,3.75533,3.76091,90890000.0
2007-04-25 22:00:00,3.76656,3.76866,3.75561,3.7683,128420000.0
2007-04-25 22:30:00,3.76666,3.77124,3.75503,3.76828,149470000.0
2007-04-25 23:00:00,3.76712,3.77043,3.75634,3.76797,115080000.0
2007-04-25 23:30:00,3.76675,3.76981,3.7547,3.76841,146730000.0
2007-04-26 00:00:00,3.76778,3.7703,3.75497,3.76427,138590000.0
2007-04-26 00:30:00,3.76688,3.77144,3.75681,3.76208,149420000.0
2007-04-26 01:00:00,3.76758,3.77074,3.75648,3.76153,146410000.0
2007-04-26 01:30:00,3.76837,3.77014,3.75826,3.76425,108580000.0
2007-04-26 02:00:00,3.76838,3.7717,3.75534,3.7578,149140000.0
2007-04-26 02:30:00,3.75957,3.77016,3.75559,3.76165,135710000.0
2007-04-26 03:00:00,3.76772,3.77139,3.75471,3.76747,118810000.0
2007-04-26 03:30:00,3.76086,3.77098,3.75575,3.76185,96310000.0
2007-04-26 04:00:00,3.766,3.76969,3.75433,3.76824,113920000.0
2007-04-26 04:30:00,3.7637,3.77311,3.7533,3.76745,143460000.0
2007-04-26 05:00:00,3.76696,3.77007,3.75792,3.76097,81470000.0
2007-04-26 05:30:00,3.76553,3.76899,3.75729,3.76533,72200000.0
2007-04-26 06:00:00,3.76882,3.77152,3.75594,3.75822,120370000.0
2007-04-26 06:30:00,3.76203,3.76965,3.75613,3.76622,109270000.0
2007-04-26 07:00:00,3.76752,3.77071,3.75529,3.75768,121420000.0
2007-04-26 07:30:00,3.76662,3.77011,3.75451,3.75756,149210000.0
2007-04-26 08:00:00,3.76202,3.77315,3.75497,3.75999,168350000.0
2007-04-26 08:30:00,3.76798,3.77545,3.75561,3.76005,178860000.0
2007-04-26 09:00:00,3.76667,3.7738,3.75505,3.76364,183410000.0
2007-04-26 09:30:00,3.76584,3.7711,3.75456,3.76857,176300000.0
2007-04-26 10:00:00,3.7689,3.77269,3.7568,3.76824,199960000.0
2007-04-26 10:30:00,3.77023,3.77348,3.75907,3.76998,176290000.0
2007-04-26 11:00:00,3.76898,3.77423,3.75881,3.77056,172550000.0
2007-04-26 11:30:00,3.77012,3.77559,3.75927,3.77232,172480000.0
2007-04-26 12:00:00,3.76693,3.77638,3.759,3.77156,156730000.0
2007-04-26 12:30:00,3.77218,3.77473,3.75725,3.76574,166400000.0
2007-04-26 13:00:00,3.76915,3.77355,3.75727,3.77052,180690000.0
2007-04-26 13:30:00,3.76438,3.77333,3.75472,3.76808,193890000.0
2007-04-26 14:00:00,3.76709,3.77838,3.75883,3.77107,175090000.0
2007-04-26 14:30:00,3.77035,3.77511,3.75896,3.76321,185330000.0
2007-04-26 15:00:00,3.77246,3.77509,3.75772,3.76104,198020000.0
2007-04-26 15:30:00,3.77012,3.7723,3.75624,3.77067,184120000.0
2007-04-26 16:00:00,3.77007,3.77857,3.75851,3.76857,190550000.0
2007-04-26 16:30:00,3.77213,3.77459,3.75944,3.77085,196520000.0
2007-04-26 17:00:00,3.7717,3.77672,3.7575,3.76959,204370000.0
2007-04-26 17:30:00,3.76925,3.775,3.757,3.76942,226600000.0
2007-04-26 18:00:00,3.77252,3.77698,3.75873,3.76922,184420000.0
2007-04-26 18:30:00,3.77169,3.77492,3.75893,3.76688,154540000.0
2007-04-26 19:00:00,3.77267,3.77469,3.75583,3.76815,140630000.0
2007-04-26 19:30:00,3.76153,3.77346,3.75556,3.76214,138010000.0
2007-04-26 20:00:00,3.76781,3.77106,3.75838,3.76835,86600000.0
2007-04-26 20:30:00,3.76428,3.77388,3.75545,3.76334,169080000.0
2007-04-26 21:00:00,3.76686,3.76967,3.75645,3.75943,112410000.0
2007-04-26 21:30:00,3.76806,3.76966,3.75443,3.7622,142730000.0
2007-04-26 22:00:00,3.76557,3.77117,3.7559,3.76772,133340000.0
2007-04-26 22:30:00,3.76836,3.77432,3.75463,3.76002,136050000.0
2007-04-26 23:00:00,3.76269,3.77478,3.75891,3.76935,118010000.0
2007-04-26 23:30:00,3.77242,3.77332,3.75668,3.76922,119710000.0
2007-04-27 00:00:00,3.76809,3.77328,3.75718,3.76792,143780000.0
2007-04-27 00:30:00,3.76472,3.77185,3.75887,3.76375,167090000.0
2007-04-27 01:00:00,3.76894,3.772,3.75749,3.76114,131360000.0
2007-04-27 01:30:00,3.76958,3.77254,3.75914,3.7646,143900000.0
2007-04-27 02:00:00,3.76937,3.77267,3.75726,3.761,111610000.0
2007-04-27 02:30:00,3.7594,3.77418,3.75681,3.76298,144030000.0
2007-04-27 03:00:00,3.77029,3.77479,3.75846,3.76921,125150000.0
2007-04-27 03:30:00,3.76355,3.77299,3.7571,3.76443,112580000.0
2007-04-27 04:00:00,3.76783,3.7726,3.757,3.77026,141600000.0
2007-04-27 04:30:00,3.76599,3.77268,3.75717,3.77007,84140000.0
2007-04-27 05:00:00,3.76953,3.77213,3.75878,3.76751,89480000.0
2007-04-27 05:30:00,3.76759,3.7725,3.75765,3.76752,96680000.0
2007-04-27 06:00:00,3.76944,3.77319,3.75748,3.76881,115190000.0
2007-04-27 06:30:00,3.76472,3.77395,3.75846,3.76754,111190000.0
2007-04-27 07:00:00,3.76546,3.77232,3.75747,3.75881,140120000.0
2007-04-27 07:30:00,3.76976,3.77511,3.75663,3.76266,121750000.0
2007-04-27 08:00:00,3.76273,3.77593,3.75395,3.77396,159430000.0
2007-04-27 08:30:00,3.77296,3.78151,3.7606,3.76604,168470000.0
2007-04-27 09:00:00,3.7715,3.77822,3.76239,3.7718,178230000.0
2007-04-27 09:30:00,3.77687,3.77849,3.75896,3.77475,152590000.0
2007-04-27 10:00:00,3.77546,3.7803,3.76376,3.77682,203630000.0
2007-04-27 10:30:00,3.7773,3.78119,3.76585,3.77844,176210000.0
2007-04-27 11:00:00,3.77812,3.78316,3.76635,3.7779,168350000.0
2007-04-27 11:30:00,3.77907,3.78298,3.76586,3.78036,169880000.0
2007-04-27 12:00:00,3.77578,3.78318,3.76264,3.77529,160550000.0
2007-04-27 12:30:00,3.77573,3.77922,3.76112,3.77385,187430000.0
2007-04-27 13:00:00,3.77532,3.77799,3.75892,3.7745,191970000.0
2007-04-27 13:30:00,3.76934,3.7816,3.76073,3.7734,193130000.0
2007-04-27 14:00:00,3.77393,3.77921,3.76346,3.7775,169090000.0
2007-04-27 14:30:00,3.7809,3.78167,3.7649,3.76621,191290000.0
2007-04-27 15:00:00,3.77547,3.77775,3.76304,3.76404,202450000.0
2007-04-27 15:30:00,3.77402,3.77652,3.76011,3.77383,183010000.0
2007-04-27 16:00:00,3.77384,3.77611,3.75951,3.76983,194630000.0
2007-04-27 16:30:00,3.77316,3.77734,3.76095,3.77253,201750000.0
2007-04-27 17:00:00,3.7725,3.7725,3.75279,3.76685,200310000.0
2007-04-27 17:30:00,3.76523,3.7751,3.75332,3.76948,228830000.0
2007-04-27 18:00:00,3.76902,3.77313,3.75537,3.76449,183130000.0
2007-04-27 18:30:00,3.76656,3.77279,3.75329,3.76014,177090000.0
2007-04-27 19:00:00,3.76674,3.7672,3.74858,3.76218,145560000.0
2007-04-27 19:30:00,3.75544,3.76824,3.74971,3.76355,134640000.0
2007-04-27 20:00:00,3.76115,3.76688,3.75187,3.7646,100140000.0
2007-04-27 20:30:00,3.7647,3.76853,3.74852,3.75759,147310000.0
2007-04-27 21:00:00,3.75651,3.76508,3.7504,3.75863,146490000.0
2007-04-27 21:30:00,3.75431,3.76513,3.74607,3.75596,144280000.0
2007-04-27 22:00:00,3.76078,3.76546,3.75032,3.75945,135690000.0
2007-04-27 22:30:00,3.75959,3.76533,3.74682,3.76162,124340000.0
2007-04-29 23:00:00,3.75736,3.76663,3.75182,3.76069,111970000.0
2007-04-29 23:30:00,3.76058,3.76601,3.74916,3.7609,116690000.0
2007-04-30 00:00:00,3.75852,3.76765,3.75092,3.76394,173450000.0
2007-04-30 00:30:00,3.76124,3.77139,3.7519,3.76481,169710000.0
2007-04-30 01:00:00,3.76205,3.77414,3.75859,3.76511,154270000.0
2007-04-30 01:30:00,3.77123,3.7759,3.76097,3.76825,134470000.0
2007-04-30 02:00:00,3.76223,3.76968,3.75818,3.76761,118700000.0
2007-04-30 02:30:00,3.76175,3.77079,3.75691,3.76681,121580000.0
2007-04-30 03:00:00,3.76189,3.77239,3.75672,3.76725,144180000.0
2007-04-30 03:30:00,3.76759,3.77088,3.75603,3.76603,112230000.0
2007-04-30 04:00:00,3.76848,3.76968,3.75494,3.76552,114770000.0
2007-04-30 04:30:00,3.76653,3.77162,3.7572,3.76251,91010000.0
2007-04-30 05:00:00,3.76726,3.77053,3.75306,3.7666,106320000.0
2007-04-30 05:30:00,3.76753,3.77164,3.75431,3.7669,116500000.0
2007-04-30 06:00:00,3.76801,3.77413,3.75887,3.76486,135910000.0
2007-04-30 06:30:00,3.76432,3.77601,3.75694,3.77334,117590000.0
2007-04-30 07:00:00,3.7696,3.78099,3.76159,3.77218,185260000.0
2007-04-30 07:30:00,3.77673,3.78162,3.75751,3.77348,97130000.0
2007-04-30 08:00:00,3.77093,3.78552,3.76526,3.77604,173360000.0
2007-04-30 08:30:00,3.78112,3.78653,3.76482,3.78057,155660000.0
2007-04-30 09:00:00,3.77447,3.78866,3.77119,3.78695,175980000.0
2007-04-30 09:30:00,3.78537,3.7899,3.77488,3.78524,191710000.0
2007-04-30 10:00:00,3.78303,3.79272,3.77434,3.78661,221060000.0
2007-04-30 10:30:00,3.7863,3.79322,3.7726,3.78277,190950000.0
2007-04-30 11:00:00,3.78401,3.79067,3.77263,3.78547,198000000.0
2007-04-30 11:30:00,3.78275,3.78768,3.77216,3.78454,192410000.0
2007-04-30 12:00:00,3.78606,3.79084,3.77327,3.78678,184490000.0
2007-04-30 12:30:00,3.77765,3.78838,3.77152,3.78411,187880000.0
2007-04-30 13:00:00,3.77577,3.78736,3.7682,3.78165,187390000.0
2007-04-30 13:30:00,3.78049,3.78505,3.76983,3.77681,123650000.0
2007-04-30 14:00:00,3.77743,3.78588,3.76367,3.77312,192030000.0
2007-04-30 14:30:00,3.77875,3.78023,3.76325,3.77753,193830000.0
2007-04-30 15:00:00,3.77542,3.7803,3.7663,3.77782,184840000.0
2007-04-30 15:30:00,3.77768,3.78334,3.76808,3.77585,167960000.0
2007-04-30 16:00:00,3.77937,3.78327,3.76796,3.78103,175420000.0
2007-04-30 16:30:00,3.78023,3.78723,3.77002,3.78218,181440000.0
2007-04-30 17:00:00,3.78334,3.78736,3.77099,3.78736,180010000.0
2007-04-30 17:30:00,3.78469,3.78884,3.77327,3.78346,202530000.0
2007-04-30 18:00:00,3.78391,3.78724,3.77146,3.78214,178880000.0
2007-04-30 18:30:00,3.77595,3.78458,3.76863,3.7781,161210000.0
2007-04-30 19:00:00,3.77184,3.78613,3.76183,3.77646,155020000.0
2007-04-30 19:30:00,3.76855,3.78082,3.7617,3.77083,127080000.0
2007-04-30 20:00:00,3.76923,3.78059,3.76318,3.77781,120290000.0
2007-04-30 20:30:00,3.76865,3.78152,3.76641,3.77262,132990000.0
2007-04-30 21:00:00,3.77554,3.78136,3.76783,3.77467,111540000.0
2007-04-30 21:30:00,3.769,3.78222,3.76675,3.77968,127180000.0
2007-04-30 22:00:00,3.77744,3.78466,3.77028,3.77948,132410000.0
2007-04-30 22:30:00,3.77644,3.78682,3.77085,3.78156,150260000.0
2007-04-30 23:00:00,3.78219,3.78547,3.76938,3.77676,132950000.0
2007-04-30 23:30:00,3.78202,3.78506,3.77155,3.78109,129270000.0
2007-05-01 00:00:00,3.77703,3.78446,3.77298,3.78178,89560000.0
2007-05-01 00:30:00,3.78213,3.78582,3.77047,3.78239,112460000.0
2007-05-01 01:00:00,3.77787,3.78511,3.76955,3.77288,102640000.0
2007-05-01 01:30:00,3.77294,3.7859,3.76959,3.77669,112010000.0
2007-05-01 02:00:00,3.78149,3.78327,3.77061,3.78203,113030000.0
2007-05-01 02:30:00,3.77811,3.78459,3.77174,3.779,142710000.0
2007-05-01 03:00:00,3.77629,3.78651,3.77105,3.77731,132200000.0
2007-05-01 03:30:00,3.77567,3.78663,3.77095,3.77721,122420000.0
2007-05-01 04:00:00,3.78341,3.78478,3.77065,3.78077,97920000.0
2007-05-01 04:30:00,3.78109,3.78568,3.77222,3.77763,92890000.0
2007-05-01 05:00:00,3.78504,3.78722,3.76974,3.7824,102530000.0
2007-05-01 05:30:00,3.78247,3.78563,3.77003,3.77999,85730000.0
2007-05-01 06:00:00,3.78019,3.78783,3.77273,3.77829,111160000.0
2007-05-01 06:30:00,3.77393,3.78622,3.77393,3.78216,116020000.0
2007-05-01 07:00:00,3.77822,3.78937,3.77037,3.77898,143550000.0
2007-05-01 07:30:00,3.78233,3.7865,3.77314,3.77806,140770000.0
2007-05-01 08:00:00,3.77651,3.78649,3.77292,3.78297,147920000.0
2007-05-01 08:30:00,3.77797,3.78896,3.77247,3.78434,161220000.0
2007-05-01 09:00:00,3.78026,3.78639,3.76777,3.77998,173560000.0
2007-05-01 09:30:00,3.77881,3.78304,3.76466,3.77688,172530000.0
2007-05-01 10:00:00,3.77771,3.78336,3.76551,3.77702,213610000.0
2007-05-01 10:30:00,3.77827,3.78176,3.76687,3.78008,160960000.0
2007-05-01 11:00:00,3.77936,3.78923,3.76881,3.78719,186850000.0
2007-05-01 11:30:00,3.78493,3.79587,3.7772,3.79427,188710000.0
2007-05-01 12:00:00,3.79439,3.79699,3.77986,3.79275,173200000.0
2007-05-01 12:30:00,3.78376,3.7956,3.7782,3.79052,198300000.0
2007-05-01 13:00:00,3.78161,3.79425,3.77796,3.78942,188960000.0
2007-05-01 13:30:00,3.79009,3.79261,3.7775,3.78688,148870000.0
2007-05-01 14:00:00,3.78741,3.79599,3.77686,3.78796,156630000.0
2007-05-01 14:30:00,3.79363,3.79448,3.77022,3.78791,181430000.0
2007-05-01 15:00:00,3.78589,3.78853,3.77326,3.78549,181490000.0
2007-05-01 15:30:00,3.78532,3.78976,3.77366,3.78072,167600000.0
2007-05-01 16:00:00,3.78717,3.7909,3.77541,3.7886,174280000.0
2007-05-01 16:30:00,3.78292,3.79036,3.77305,3.78288,176980000.0
2007-05-01 17:00:00,3.78442,3.78516,3.75895,3.7728,181830000.0
2007-05-01 17:30:00,3.77181,3.78153,3.76528,3.7769,199560000.0
2007-05-01 18:00:00,3.77478,3.77973,3.75735,3.77291,179590000.0
2007-05-01 18:30:00,3.76535,3.78225,3.76038,3.76941,163570000.0
2007-05-01 19:00:00,3.77101,3.77829,3.76098,3.77355,128270000.0
2007-05-01 19:30:00,3.76787,3.77624,3.75986,3.76998,113870000.0
2007-05-01 20:00:00,3.77124,3.79372,3.76086,3.76852,145460000.0
2007-05-01 20:30:00,3.76899,3.77542,3.76147,3.76706,116450000.0
2007-05-01 21:00:00,3.76998,3.78362,3.7612,3.77138,102930000.0
2007-05-01 21:30:00,3.76881,3.77706,3.76126,3.76925,108550000.0
2007-05-01 22:00:00,3.76608,3.78021,3.76331,3.77095,78130000.0
2007-05-01 22:30:00,3.7697,3.77906,3.76637,3.77508,129580000.0
2007-05-01 23:00:00,3.77543,3.78149,3.75932,3.77628,154350000.0
2007-05-01 23:30:00,3.77735,3.78079,3.7646,3.76932,161560000.0
2007-05-02 00:00:00,3.76416,3.77816,3.76416,3.76592,98950000.0
2007-05-02 00:30:00,3.76576,3.77835,3.76387,3.77486,104910000.0
2007-05-02 01:00:00,3.77162,3.77889,3.76415,3.7658,129690000.0
2007-05-02 01:30:00,3.76963,3.78054,3.76392,3.76974,135230000.0
2007-05-02 02:00:00,3.77052,3.77771,3.7657,3.77542,127320000.0
2007-05-02 02:30:00,3.77525,3.78035,3.7624,3.76968,138240000.0
2007-05-02 03:00:00,3.77001,3.777,3.76346,3.77435,143110000.0
2007-05-02 03:30:00,3.77587,3.77838,3.76408,3.77165,106410000.0
2007-05-02 04:00:00,3.7738,3.77906,3.7619,3.77101,96000000.0
2007-05-02 04:30:00,3.76387,3.77747,3.76363,3.77559,78940000.0
2007-05-02 05:00:00,3.77467,3.7797,3.76169,3.774,165360000.0
2007-05-02 05:30:00,3.77546,3.78037,3.76487,3.77594,163060000.0
2007-05-02 06:00:00,3.77445,3.77778,3.76372,3.76959,126730000.0
2007-05-02 06:30:00,3.76531,3.78041,3.76037,3.7667,207090000.0
2007-05-02 07:00:00,3.7706,3.77975,3.76232,3.77243,136470000.0
2007-05-02 07:30:00,3.77582,3.77803,3.76297,3.76784,157650000.0
2007-05-02 08:00:00,3.76888,3.77645,3.75752,3.76549,174110000.0
2007-05-02 08:30:00,3.76019,3.77575,3.75918,3.77058,165820000.0
2007-05-02 09:00:00,3.76455,3.77002,3.754,3.76498,172210000.0
2007-05-02 09:30:00,3.76375,3.76932,3.75478,3.76631,182690000.0
2007-05-02 10:00:00,3.76513,3.76988,3.75299,3.76529,221030000.0
2007-05-02 10:30:00,3.76566,3.77046,3.75276,3.76525,189840000.0
2007-05-02 11:00:00,3.76647,3.76983,3.75463,3.76724,196120000.0
2007-05-02 11:30:00,3.76373,3.77146,3.75637,3.7693,195760000.0
2007-05-02 12:00:00,3.76969,3.77457,3.75692,3.76905,171400000.0
2007-05-02 12:30:00,3.75979,3.77485,3.75545,3.76742,187910000.0
2007-05-02 13:00:00,3.75727,3.7725,3.75313,3.76683,193910000.0
2007-05-02 13:30:00,3.76677,3.77227,3.75538,3.76245,194270000.0
2007-05-02 14:00:00,3.7624,3.77105,3.75491,3.76153,193130000.0
2007-05-02 14:30:00,3.76747,3.77217,3.75477,3.76995,183450000.0
2007-05-02 15:00:00,3.76908,3.77534,3.75664,3.76899,181870000.0
2007-05-02 15:30:00,3.76852,3.77301,3.75107,3.7588,170960000.0
2007-05-02 16:00:00,3.76421,3.76863,3.75354,3.76392,167120000.0
2007-05-02 16:30:00,3.7625,3.76805,3.74945,3.76274,176590000.0
2007-05-02 17:00:00,3.76439,3.76473,3.74631,3.75807,177030000.0
2007-05-02 17:30:00,3.75633,3.76234,3.74718,3.75726,189750000.0
2007-05-02 18:00:00,3.75603,3.76031,3.73996,3.75533,179940000.0
2007-05-02 18:30:00,3.74687,3.75961,3.74348,3.7477,169450000.0
2007-05-02 19:00:00,3.74526,3.75576,3.7402,3.75059,141430000.0
2007-05-02 19:30:00,3.75209,3.7555,3.73611,3.75054,124930000.0
2007-05-02 20:00:00,3.73972,3.75687,3.73735,3.75037,113840000.0
2007-05-02 20:30:00,3.74144,3.75477,3.73994,3.74618,123590000.0
2007-05-02 21:00:00,3.74895,3.75623,3.74222,3.74909,109440000.0
2007-05-02 21:30:00,3.74803,3.75937,3.74084,3.74753,118460000.0
2007-05-02 22:00:00,3.75282,3.75696,3.74122,3.75171,90620000.0
2007-05-02 22:30:00,3.74783,3.75787,3.74317,3.753,67650000.0
2007-05-02 23:00:00,3.75495,3.75943,3.74179,3.75101,155760000.0
2007-05-02 23:30:00,3.75337,3.75832,3.74123,3.7507,149860000.0
2007-05-03 00:00:00,3.75008,3.75754,3.74156,3.74533,130980000.0
2007-05-03 00:30:00,3.74582,3.75776,3.74313,3.75403,104190000.0
2007-05-03 01:00:00,3.74974,3.75664,3.74469,3.74903,81530000.0
2007-05-03 01:30:00,3.74759,3.76041,3.74476,3.7497,115800000.0
2007-05-03 02:00:00,3.75119,3.75778,3.74715,3.75495,112730000.0
2007-05-03 02:30:00,3.75114,3.75828,3.7411,3.75005,147570000.0
2007-05-03 03:00:00,3.75004,3.75827,3.74315,3.75169,112690000.0
2007-05-03 03:30:00,3.74472,3.75841,3.74315,3.745,83770000.0
2007-05-03 04:00:00,3.74882,3.75831,3.74312,3.75467,98060000.0
2007-05-03 04:30:00,3.74537,3.75743,3.74401,3.75519,76630000.0
2007-05-03 05:00:00,3.75452,3.75732,3.74354,3.74969,79400000.0
2007-05-03 05:30:00,3.75392,3.76163,3.74395,3.74515,49660000.0
2007-05-03 06:00:00,3.75506,3.75989,3.74304,3.75701,139050000.0
2007-05-03 06:30:00,3.74794,3.75978,3.74478,3.75532,161520000.0
2007-05-03 07:00:00,3.75595,3.7609,3.74558,3.75355,143940000.0
2007-05-03 07:30:00,3.75566,3.75904,3.7462,3.75107,119810000.0
2007-05-03 08:00:00,3.7503,3.76044,3.74391,3.75657,176480000.0
2007-05-03 08:30:00,3.75136,3.76272,3.74242,3.75586,200340000.0
2007-05-03 09:00:00,3.75167,3.758,3.74106,3.75158,175140000.0
2007-05-03 09:30:00,3.74999,3.75769,3.73899,3.75239,167990000.0
2007-05-03 10:00:00,3.75154,3.75735,3.73811,3.7531,188000000.0
2007-05-03 10:30:00,3.7508,3.75823,3.73865,3.75599,192530000.0
2007-05-03 11:00:00,3.75483,3.75845,3.73726,3.75359,180040000.0
2007-05-03 11:30:00,3.74785,3.7563,3.73868,3.7543,176990000.0
2007-05-03 12:00:00,3.75405,3.75658,3.73942,3.75335,185960000.0
2007-05-03 12:30:00,3.74563,3.75813,3.74247,3.75465,184860000.0
2007-05-03 13:00:00,3.74629,3.75783,3.74138,3.75467,108180000.0
2007-05-03 13:30:00,3.75178,3.76099,3.74204,3.75246,168040000.0
2007-05-03 14:00:00,3.75158,3.76159,3.74036,3.75105,186010000.0
2007-05-03 14:30:00,3.75618,3.7611,3.74339,3.75283,189750000.0
2007-05-03 15:00:00,3.75209,3.75523,3.7372,3.75199,184450000.0
2007-05-03 15:30:00,3.7508,3.75419,3.74067,3.74733,167960000.0
2007-05-03 16:00:00,3.75136,3.75767,3.74054,3.75336,166440000.0
2007-05-03 16:30:00,3.75154,3.75685,3.73926,3.75159,178080000.0
2007-05-03 17:00:00,3.75377,3.75377,3.73673,3.75042,178060000.0
2007-05-03 17:30:00,3.74884,3.75564,3.73911,3.75016,189090000.0
2007-05-03 18:00:00,3.74848,3.75275,3.73349,3.74884,175540000.0
2007-05-03 18:30:00,3.74024,3.75553,3.73748,3.74474,125170000.0
2007-05-03 19:00:00,3.73962,3.75161,3.73515,3.74351,139630000.0
2007-05-03 19:30:00,3.74574,3.75007,3.73148,3.74593,112060000.0
2007-05-03 20:00:00,3.73582,3.75068,3.73069,3.74811,157380000.0
2007-05-03 20:30:00,3.74141,3.7486,3.73575,3.74116,136800000.0
2007-05-03 21:00:00,3.74326,3.74779,3.73312,3.7418,118020000.0
2007-05-03 21:30:00,3.74365,3.74861,3.73462,3.74578,124070000.0
2007-05-03 22:00:00,3.74164,3.75022,3.73365,3.74543,125260000.0
2007-05-03 22:30:00,3.73937,3.74946,3.73508,3.74354,134920000.0
2007-05-03 23:00:00,3.73993,3.75119,3.73392,3.74338,171570000.0
2007-05-03 23:30:00,3.7464,3.7497,3.73468,3.74278,147270000.0
2007-05-04 00:00:00,3.74187,3.74976,3.73556,3.73703,99690000.0
2007-05-04 00:30:00,3.7374,3.74952,3.73514,3.74628,61300000.0
2007-05-04 01:00:00,3.74289,3.75341,3.73293,3.73312,89840000.0
2007-05-04 01:30:00,3.73814,3.74601,3.73129,3.73612,91420000.0
2007-05-04 02:00:00,3.73782,3.74492,3.73308,3.74276,76270000.0
2007-05-04 02:30:00,3.73889,3.7445,3.72958,3.73846,137170000.0
2007-05-04 03:00:00,3.73906,3.74873,3.73133,3.73351,137940000.0
2007-05-04 03:30:00,3.73805,3.74515,3.72932,3.73266,134570000.0
2007-05-04 04:00:00,3.7423,3.74529,3.73106,3.7416,120300000.0
2007-05-04 04:30:00,3.73179,3.74683,3.73127,3.74257,153440000.0
2007-05-04 05:00:00,3.74098,3.74839,3.73024,3.74128,124810000.0
2007-05-04 05:30:00,3.74246,3.74624,3.73026,3.74215,106650000.0
2007-05-04 06:00:00,3.73713,3.74383,3.73242,3.73728,98380000.0
2007-05-04 06:30:00,3.74319,3.74416,3.73406,3.74071,52210000.0
2007-05-04 07:00:00,3.73788,3.7479,3.72852,3.73814,114990000.0
2007-05-04 07:30:00,3.74278,3.74897,3.73267,3.73961,138170000.0
2007-05-04 08:00:00,3.73876,3.75303,3.7338,3.74105,135460000.0
2007-05-04 08:30:00,3.74153,3.74995,3.72881,3.73949,166100000.0
2007-05-04 09:00:00,3.73336,3.74227,3.72533,3.74089,180430000.0
2007-05-04 09:30:00,3.74023,3.74597,3.73011,3.74248,187590000.0
2007-05-04 10:00:00,3.74253,3.74838,3.73096,3.74315,214290000.0
2007-05-04 10:30:00,3.7422,3.74785,3.73112,3.74511,188740000.0
2007-05-04 11:00:00,3.74371,3.74826,3.73145,3.74399,179700000.0
2007-05-04 11:30:00,3.74224,3.74951,3.73317,3.74771,181510000.0
2007-05-04 12:00:00,3.74742,3.75144,3.73519,3.74741,175830000.0
2007-05-04 12:30:00,3.74506,3.75212,3.73636,3.74693,187900000.0
2007-05-04 13:00:00,3.73753,3.75012,3.73107,3.74522,198700000.0
2007-05-04 13:30:00,3.74632,3.75015,3.73167,3.73979,185960000.0
2007-05-04 14:00:00,3.74049,3.75282,3.73286,3.74201,190540000.0
2007-05-04 14:30:00,3.74687,3.74794,3.72845,3.74075,190480000.0
2007-05-04 15:00:00,3.73816,3.74398,3.72817,3.74137,187780000.0
2007-05-04 15:30:00,3.73993,3.74383,3.72735,3.73642,167280000.0
2007-05-04 16:00:00,3.73967,3.74248,3.7258,3.73694,168000000.0
2007-05-04 16:30:00,3.73523,3.741,3.7232,3.73416,171360000.0
2007-05-04 17:00:00,3.73657,3.73801,3.72361,3.73638,178130000.0
2007-05-04 17:30:00,3.73526,3.74004,3.72532,3.73684,198400000.0
2007-05-04 18:00:00,3.73024,3.74244,3.72445,3.74155,150670000.0
2007-05-04 18:30:00,3.73315,3.74586,3.72937,3.73892,178930000.0
2007-05-04 19:00:00,3.73368,3.74331,3.72273,3.73379,144080000.0
2007-05-04 19:30:00,3.7331,3.73712,3.72159,3.72806,126290000.0
2007-05-04 20:00:00,3.72636,3.74143,3.72103,3.73831,147320000.0
2007-05-04 20:30:00,3.7346,3.73873,3.71917,3.72614,144610000.0
2007-05-04 21:00:00,3.73079,3.73593,3.72336,3.72915,115780000.0
2007-05-04 21:30:00,3.72893,3.73658,3.72221,3.73332,125340000.0
2007-05-04 22:00:00,3.73409,3.73727,3.7223,3.7344,115150000.0
2007-05-04 22:30:00,3.72769,3.73907,3.72503,3.73399,97730000.0
2007-05-06 23:00:00,3.73611,3.74397,3.72313,3.73304,110720000.0
2007-05-06 23:30:00,3.74038,3.74106,3.72893,3.73433,84610000.0
2007-05-07 00:00:00,3.73301,3.74148,3.72581,3.73898,83180000.0
2007-05-07 00:30:00,3.73832,3.74048,3.72703,3.73692,106060000.0
2007-05-07 01:00:00,3.73418,3.74226,3.72547,3.72775,113060000.0
2007-05-07 01:30:00,3.73489,3.74279,3.72763,3.73446,112430000.0
2007-05-07 02:00:00,3.73946,3.74162,3.72933,3.74,125140000.0
2007-05-07 02:30:00,3.73399,3.74425,3.72794,3.74039,191610000.0
2007-05-07 03:00:00,3.73962,3.74216,3.72884,3.73935,134490000.0
2007-05-07 03:30:00,3.73983,3.74265,3.72653,3.72999,123690000.0
2007-05-07 04:00:00,3.73772,3.74268,3.7254,3.73819,153480000.0
2007-05-07 04:30:00,3.73912,3.74426,3.72752,3.7394,95910000.0
2007-05-07 05:00:00,3.73807,3.741,3.72653,3.73933,121000000.0
2007-05-07 05:30:00,3.73426,3.7427,3.72582,3.73445,126170000.0
2007-05-07 06:00:00,3.73363,3.74447,3.72644,3.73314,155480000.0
2007-05-07 06:30:00,3.7295,3.7427,3.72888,3.73326,127290000.0
2007-05-07 07:00:00,3.73834,3.74547,3.72363,3.73318,137920000.0
2007-05-07 07:30:00,3.7383,3.74187,3.72729,3.73456,135140000.0
2007-05-07 08:00:00,3.73482,3.74518,3.7282,3.7399,130210000.0
2007-05-07 08:30:00,3.73625,3.74227,3.72865,3.74223,140520000.0
2007-05-07 09:00:00,3.73526,3.74636,3.73025,3.74492,182260000.0
2007-05-07 09:30:00,3.74398,3.7488,3.73323,3.74586,137230000.0
2007-05-07 10:00:00,3.74395,3.74919,3.73269,3.74433,190920000.0
2007-05-07 10:30:00,3.74339,3.74998,3.73028,3.7443,158680000.0
2007-05-07 11:00:00,3.74198,3.74737,3.73106,3.74065,161980000.0
2007-05-07 11:30:00,3.73786,3.74618,3.73086,3.7434,175480000.0
2007-05-07 12:00:00,3.74376,3.74558,3.73183,3.74199,168780000.0
2007-05-07 12:30:00,3.73286,3.74501,3.72862,3.74048,181050000.0
2007-05-07 13:00:00,3.72964,3.74285,3.72539,3.7361,174670000.0
2007-05-07 13:30:00,3.73909,3.74471,3.72419,3.73415,188270000.0
2007-05-07 14:00:00,3.73585,3.74216,3.72368,3.73285,186390000.0
2007-05-07 14:30:00,3.73975,3.74332,3.72704,3.74114,182180000.0
2007-05-07 15:00:00,3.73791,3.74498,3.7291,3.7431,166870000.0
2007-05-07 15:30:00,3.74261,3.74627,3.72764,3.73519,148780000.0
2007-05-07 16:00:00,3.74178,3.74351,3.72414,3.73935,155930000.0
2007-05-07 16:30:00,3.74006,3.74614,3.72961,3.74272,159020000.0
2007-05-07 17:00:00,3.74326,3.74692,3.7318,3.74534,170670000.0
2007-05-07 17:30:00,3.74252,3.75351,3.73288,3.74518,165540000.0
2007-05-07 18:00:00,3.74493,3.75064,3.73153,3.74566,139420000.0
2007-05-07 18:30:00,3.73682,3.74919,3.7343,3.74095,129320000.0
2007-05-07 19:00:00,3.73518,3.74636,3.73001,3.74162,113300000.0
2007-05-07 19:30:00,3.74257,3.74656,3.7299,3.73522,111350000.0
2007-05-07 20:00:00,3.73227,3.74558,3.72932,3.7382,85250000.0
2007-05-07 20:30:00,3.74186,3.74797,3.73225,3.73794,119490000.0
2007-05-07 21:00:00,3.73865,3.74373,3.72975,3.73719,117210000.0
2007-05-07 21:30:00,3.74038,3.74486,3.72897,3.74268,121510000.0
2007-05-07 22:00:00,3.74113,3.74797,3.73258,3.74134,87640000.0
2007-05-07 22:30:00,3.73738,3.74915,3.73127,3.74119,113830000.0
2007-05-07 23:00:00,3.7353,3.74612,3.7264,3.74107,170370000.0
2007-05-07 23:30:00,3.74286,3.7448,3.72985,3.73818,106340000.0
2007-05-08 00:00:00,3.74229,3.74533,3.7315,3.73359,104580000.0
2007-05-08 00:30:00,3.74262,3.74515,3.73202,3.74158,92120000.0
2007-05-08 01:00:00,3.73736,3.7452,3.73041,3.73251,84940000.0
2007-05-08 01:30:00,3.74282,3.74664,3.73125,3.73687,140520000.0
2007-05-08 02:00:00,3.73961,3.74545,3.73295,3.74193,118780000.0
2007-05-08 02:30:00,3.74262,3.74895,3.72884,3.73528,134480000.0
2007-05-08 03:00:00,3.73701,3.74844,3.73145,3.74217,154800000.0
2007-05-08 03:30:00,3.73325,3.74716,3.73088,3.733,157570000.0
2007-05-08 04:00:00,3.74226,3.74625,3.73168,3.74178,132670000.0
2007-05-08 04:30:00,3.74152,3.74548,3.73145,3.74251,110160000.0
2007-05-08 05:00:00,3.74361,3.74445,3.73059,3.74242,125070000.0
2007-05-08 05:30:00,3.73854,3.74739,3.73003,3.73775,123940000.0
2007-05-08 06:00:00,3.73711,3.74565,3.73196,3.73797,105940000.0
2007-05-08 06:30:00,3.74274,3.74631,3.73091,3.74357,87900000.0
2007-05-08 07:00:00,3.74159,3.74728,3.73152,3.73763,113430000.0
2007-05-08 07:30:00,3.73824,3.74677,3.73269,3.73732,111450000.0
2007-05-08 08:00:00,3.73896,3.74566,3.72954,3.73985,162480000.0
2007-05-08 08:30:00,3.74158,3.74535,3.72916,3.74328,152300000.0
2007-05-08 09:00:00,3.73712,3.74639,3.7287,3.74216,172120000.0
2007-05-08 09:30:00,3.74101,3.74606,3.73214,3.74356,160180000.0
2007-05-08 10:00:00,3.74517,3.74816,3.73147,3.74349,216950000.0
2007-05-08 10:30:00,3.74435,3.74851,3.73173,3.74606,196610000.0
2007-05-08 11:00:00,3.74453,3.74974,3.73443,3.74797,172480000.0
2007-05-08 11:30:00,3.74303,3.75142,3.73514,3.74865,180010000.0
2007-05-08 12:00:00,3.74808,3.75311,3.7361,3.74758,178890000.0
2007-05-08 12:30:00,3.73688,3.75123,3.7345,3.74744,193110000.0
2007-05-08 13:00:00,3.73896,3.75045,3.73382,3.7431,182560000.0
2007-05-08 13:30:00,3.74747,3.74994,3.7336,3.74284,180770000.0
2007-05-08 14:00:00,3.74272,3.74954,3.73071,3.74043,184510000.0
2007-05-08 14:30:00,3.74626,3.7482,3.73155,3.74612,189370000.0
2007-05-08 15:00:00,3.74412,3.75283,3.73501,3.74886,174290000.0
2007-05-08 15:30:00,3.74744,3.75168,3.73779,3.74523,163100000.0
2007-05-08 16:00:00,3.75046,3.75398,3.73797,3.75108,172460000.0
2007-05-08 16:30:00,3.74434,3.75402,3.73679,3.7508,176990000.0
2007-05-08 17:00:00,3.75184,3.75706,3.74005,3.75285,180360000.0
2007-05-08 17:30:00,3.7528,3.75639,3.74169,3.75195,182770000.0
2007-05-08 18:00:00,3.75146,3.75761,3.74067,3.75275,170230000.0
2007-05-08 18:30:00,3.74685,3.75736,3.73786,3.74413,181610000.0
2007-05-08 19:00:00,3.74161,3.75389,3.73634,3.74739,158690000.0
2007-05-08 19:30:00,3.74798,3.75152,3.73571,3.74905,128620000.0
2007-05-08 20:00:00,3.73854,3.75227,3.73581,3.74791,138710000.0
2007-05-08 20:30:00,3.74351,3.75188,3.73662,3.74331,120160000.0
2007-05-08 21:00:00,3.74624,3.75136,3.73953,3.7451,110120000.0
2007-05-08 21:30:00,3.74944,3.75426,3.73826,3.75026,101870000.0
2007-05-08 22:00:00,3.74254,3.75297,3.7363,3.74545,122620000.0
2007-05-08 22:30:00,3.74207,3.75084,3.73568,3.74575,115760000.0
2007-05-08 23:00:00,3.74611,3.75151,3.73488,3.74258,135890000.0
2007-05-08 23:30:00,3.74654,3.74893,3.7333,3.74219,135250000.0
2007-05-09 00:00:00,3.74184,3.75063,3.737,3.74949,80560000.0
2007-05-09 00:30:00,3.74664,3.75014,3.73387,3.7455,110900000.0
2007-05-09 01:00:00,3.74169,3.74903,3.73137,3.74142,126290000.0
2007-05-09 01:30:00,3.73802,3.75181,3.73617,3.74269,81640000.0
2007-05-09 02:00:00,3.74111,3.7505,3.73646,3.74652,124010000.0
2007-05-09 02:30:00,3.74082,3.75233,3.7357,3.74235,131510000.0
2007-05-09 03:00:00,3.74171,3.74969,3.73477,3.7416,154850000.0
2007-05-09 03:30:00,3.74574,3.74922,3.73507,3.74234,128050000.0
2007-05-09 04:00:00,3.74624,3.7483,3.73509,3.74517,112750000.0
2007-05-09 04:30:00,3.74502,3.74775,3.73562,3.74683,92110000.0
2007-05-09 05:00:00,3.74498,3.74916,3.73463,3.74661,115320000.0
2007-05-09 05:30:00,3.74649,3.75195,3.73423,3.73921,95350000.0
2007-05-09 06:00:00,3.74316,3.74823,3.73596,3.73985,110020000.0
2007-05-09 06:30:00,3.74124,3.74964,3.73581,3.7451,108560000.0
2007-05-09 07:00:00,3.74548,3.75126,3.73338,3.74117,93090000.0
2007-05-09 07:30:00,3.74673,3.75063,3.73602,3.74177,117840000.0
2007-05-09 08:00:00,3.742,3.75054,3.73271,3.74286,152340000.0
2007-05-09 08:30:00,3.74342,3.75287,3.7354,3.74816,158910000.0
2007-05-09 09:00:00,3.74322,3.75095,3.73758,3.74847,180000000.0
2007-05-09 09:30:00,3.74728,3.75682,3.73881,3.75182,187200000.0
2007-05-09 10:00:00,3.74977,3.75425,3.73899,3.75097,219530000.0
2007-05-09 10:30:00,3.75158,3.76391,3.74098,3.75997,200340000.0
2007-05-09 11:00:00,3.75977,3.76112,3.74414,3.75736,170300000.0
2007-05-09 11:30:00,3.75292,3.76067,3.74491,3.75688,164230000.0
2007-05-09 12:00:00,3.75661,3.75924,3.74345,3.75668,175040000.0
2007-05-09 12:30:00,3.7484,3.7605,3.74328,3.75669,195340000.0
2007-05-09 13:00:00,3.74788,3.7607,3.74179,3.75075,182200000.0
2007-05-09 13:30:00,3.75525,3.758,3.73982,3.7522,169180000.0
2007-05-09 14:00:00,3.75536,3.76052,3.74481,3.75461,158550000.0
2007-05-09 14:30:00,3.75988,3.76348,3.74664,3.7572,181120000.0
2007-05-09 15:00:00,3.75667,3.76114,3.7437,3.75533,184820000.0
2007-05-09 15:30:00,3.75449,3.7577,3.74121,3.74685,165710000.0
2007-05-09 16:00:00,3.75226,3.75391,3.73298,3.74506,164550000.0
2007-05-09 16:30:00,3.74472,3.75067,3.73317,3.74296,175480000.0
2007-05-09 17:00:00,3.74433,3.74638,3.73285,3.74219,165330000.0
2007-05-09 17:30:00,3.73637,3.74272,3.72377,3.73895,154170000.0
2007-05-09 18:00:00,3.73841,3.74299,3.72746,3.73994,143960000.0
2007-05-09 18:30:00,3.73034,3.743,3.72633,3.73572,172550000.0
2007-05-09 19:00:00,3.73008,3.74108,3.72393,3.73649,115810000.0
2007-05-09 19:30:00,3.73579,3.74093,3.72305,3.73498,115900000.0
2007-05-09 20:00:00,3.73374,3.74011,3.72329,3.73722,168710000.0
2007-05-09 20:30:00,3.7354,3.73803,3.72231,3.72965,168700000.0
2007-05-09 21:00:00,3.73301,3.74047,3.72453,3.73186,123570000.0
2007-05-09 21:30:00,3.7321,3.73992,3.72402,3.73251,107950000.0
2007-05-09 22:00:00,3.73425,3.73805,3.7248,3.73323,110550000.0
2007-05-09 22:30:00,3.72758,3.73892,3.72333,3.73585,131110000.0
2007-05-09 23:00:00,3.73627,3.74118,3.72699,3.73469,122400000.0
2007-05-09 23:30:00,3.7363,3.74229,3.72258,3.7355,114700000.0
2007-05-10 00:00:00,3.73075,3.73818,3.72276,3.72649,128570000.0
2007-05-10 00:30:00,3.72524,3.73862,3.72491,3.73277,101200000.0
2007-05-10 01:00:00,3.72975,3.7418,3.72335,3.72665,154140000.0
2007-05-10 01:30:00,3.73086,3.73972,3.72359,3.73042,135310000.0
2007-05-10 02:00:00,3.7354,3.73905,3.72642,3.73724,130760000.0
2007-05-10 02:30:00,3.73062,3.74002,3.72579,3.73678,149130000.0
2007-05-10 03:00:00,3.73108,3.73774,3.72348,3.72648,126180000.0
2007-05-10 03:30:00,3.73545,3.74033,3.72355,3.72693,189770000.0
2007-05-10 04:00:00,3.73668,3.74014,3.72133,3.73089,131930000.0
2007-05-10 04:30:00,3.72998,3.73769,3.7257,3.73563,73990000.0
2007-05-10 05:00:00,3.73566,3.73696,3.72457,3.73096,98340000.0
2007-05-10 05:30:00,3.72946,3.73777,3.72385,3.73573,96970000.0
2007-05-10 06:00:00,3.73451,3.74035,3.72394,3.73469,121750000.0
2007-05-10 06:30:00,3.7303,3.73835,3.72604,3.73009,56310000.0
2007-05-10 07:00:00,3.73513,3.74021,3.72389,3.73241,79350000.0
2007-05-10 07:30:00,3.7346,3.73969,3.7238,3.73088,123120000.0
2007-05-10 08:00:00,3.73088,3.74001,3.72496,3.73146,178180000.0
2007-05-10 08:30:00,3.73303,3.7409,3.72477,3.73924,167700000.0
2007-05-10 09:00:00,3.73332,3.7457,3.72907,3.74087,161610000.0
2007-05-10 09:30:00,3.73989,3.74264,3.72749,3.73995,189060000.0
2007-05-10 10:00:00,3.73968,3.74726,3.72862,3.74411,210960000.0
2007-05-10 10:30:00,3.74371,3.74895,3.73105,3.7447,196630000.0
2007-05-10 11:00:00,3.74401,3.75044,3.73464,3.74758,186500000.0
2007-05-10 11:30:00,3.74333,3.75197,3.73668,3.74847,184190000.0
2007-05-10 12:00:00,3.74844,3.75356,3.73577,3.74996,184120000.0
2007-05-10 12:30:00,3.73898,3.7595,3.73778,3.75917,199470000.0
2007-05-10 13:00:00,3.7487,3.76271,3.74393,3.75359,191930000.0
2007-05-10 13:30:00,3.75593,3.76202,3.74052,3.75282,189100000.0
2007-05-10 14:00:00,3.75151,3.76135,3.74529,3.75387,186470000.0
2007-05-10 14:30:00,3.75938,3.76293,3.74519,3.75771,189740000.0
2007-05-10 15:00:00,3.75569,3.75841,3.74313,3.75458,187420000.0
2007-05-10 15:30:00,3.75505,3.76215,3.74397,3.75601,165380000.0
2007-05-10 16:00:00,3.75805,3.76768,3.75109,3.76333,175030000.0
2007-05-10 16:30:00,3.76102,3.76877,3.74805,3.76308,172880000.0
2007-05-10 17:00:00,3.76493,3.76741,3.7499,3.76233,176950000.0
2007-05-10 17:30:00,3.76071,3.76541,3.74912,3.76254,172590000.0
2007-05-10 18:00:00,3.76436,3.77153,3.75472,3.76988,170310000.0
2007-05-10 18:30:00,3.76074,3.77699,3.75943,3.76643,190260000.0
2007-05-10 19:00:00,3.76555,3.77663,3.75962,3.76977,173270000.0
2007-05-10 19:30:00,3.77138,3.77744,3.75776,3.76223,147420000.0
2007-05-10 20:00:00,3.759,3.77099,3.75522,3.76799,156700000.0
2007-05-10 20:30:00,3.76177,3.77122,3.75611,3.7623,155130000.0
2007-05-10 21:00:00,3.76357,3.76842,3.75466,3.7613,121050000.0
2007-05-10 21:30:00,3.76223,3.76846,3.75359,3.76693,108360000.0
2007-05-10 22:00:00,3.75742,3.77076,3.75512,3.76438,140330000.0
2007-05-10 22:30:00,3.76257,3.77138,3.75565,3.76654,109370000.0
2007-05-10 23:00:00,3.76746,3.76805,3.75303,3.76258,189180000.0
2007-05-10 23:30:00,3.76627,3.77258,3.75362,3.76607,178840000.0
2007-05-11 00:00:00,3.76518,3.77301,3.75525,3.75892,149260000.0
2007-05-11 00:30:00,3.75765,3.76955,3.7548,3.76595,126450000.0
2007-05-11 01:00:00,3.76294,3.77184,3.75642,3.768,143100000.0
2007-05-11 01:30:00,3.75807,3.77299,3.75542,3.76388,149650000.0
2007-05-11 02:00:00,3.76233,3.76991,3.75682,3.76725,167950000.0
2007-05-11 02:30:00,3.76238,3.77032,3.75639,3.76406,170510000.0
2007-05-11 03:00:00,3.76399,3.77282,3.75648,3.76478,182990000.0
2007-05-11 03:30:00,3.76657,3.7711,3.75609,3.76762,150580000.0
2007-05-11 04:00:00,3.76288,3.77182,3.75469,3.76302,124920000.0
2007-05-11 04:30:00,3.75754,3.77093,3.75513,3.76756,119190000.0
2007-05-11 05:00:00,3.76856,3.77111,3.75471,3.7669,136380000.0
2007-05-11 05:30:00,3.76246,3.76999,3.75311,3.75671,116780000.0
2007-05-11 06:00:00,3.76283,3.76993,3.75591,3.76155,141530000.0
2007-05-11 06:30:00,3.75934,3.77004,3.75731,3.76632,86340000.0
2007-05-11 07:00:00,3.76295,3.7773,3.7574,3.76371,133010000.0
2007-05-11 07:30:00,3.77029,3.7722,3.7593,3.76496,96350000.0
2007-05-11 08:00:00,3.76481,3.77443,3.75828,3.76571,152730000.0
2007-05-11 08:30:00,3.76565,3.7753,3.75588,3.77433,146190000.0
2007-05-11 09:00:00,3.76755,3.77505,3.75662,3.77008,185280000.0
2007-05-11 09:30:00,3.76919,3.77888,3.7609,3.77509,195030000.0
2007-05-11 10:00:00,3.77397,3.78535,3.76268,3.78157,221800000.0
2007-05-11 10:30:00,3.77941,3.78354,3.7673,3.78148,202520000.0
2007-05-11 11:00:00,3.78124,3.78518,3.77045,3.7817,198770000.0
2007-05-11 11:30:00,3.78013,3.78617,3.76922,3.78396,187600000.0
2007-05-11 12:00:00,3.78401,3.78598,3.76518,3.77444,181510000.0
2007-05-11 12:30:00,3.76367,3.7804,3.76328,3.77943,190990000.0
2007-05-11 13:00:00,3.77109,3.78643,3.76748,3.78166,190570000.0
2007-05-11 13:30:00,3.78208,3.78278,3.76762,3.77642,182620000.0
2007-05-11 14:00:00,3.77591,3.78245,3.76323,3.77225,191650000.0
2007-05-11 14:30:00,3.77807,3.77834,3.75468,3.76464,191230000.0
2007-05-11 15:00:00,3.76308,3.76642,3.75022,3.76337,177800000.0
2007-05-11 15:30:00,3.76342,3.76628,3.74562,3.7495,166030000.0
2007-05-11 16:00:00,3.75393,3.76277,3.74143,3.75931,167150000.0
2007-05-11 16:30:00,3.75586,3.76354,3.74622,3.75728,172920000.0
2007-05-11 17:00:00,3.759,3.76309,3.74689,3.76051,182940000.0
2007-05-11 17:30:00,3.75876,3.76246,3.74858,3.75914,193530000.0
2007-05-11 18:00:00,3.75837,3.76479,3.7459,3.75768,171390000.0
2007-05-11 18:30:00,3.74868,3.76556,3.74224,3.74939,167680000.0
2007-05-11 19:00:00,3.75205,3.76081,3.7437,3.75515,147410000.0
2007-05-11 19:30:00,3.75547,3.75874,3.74503,3.75444,134620000.0
2007-05-11 20:00:00,3.75483,3.76045,3.74372,3.75601,135210000.0
2007-05-11 20:30:00,3.7559,3.76136,3.74406,3.75054,140550000.0
2007-05-11 21:00:00,3.75483,3.75833,3.74532,3.75235,80410000.0
2007-05-11 21:30:00,3.75728,3.76096,3.74527,3.75615,119170000.0
2007-05-11 22:00:00,3.75224,3.75819,3.74421,3.75224,134950000.0
2007-05-11 22:30:00,3.74764,3.75918,3.74279,3.75199,123630000.0
2007-05-13 23:00:00,3.75423,3.75958,3.74234,3.75195,135530000.0
2007-05-13 23:30:00,3.75689,3.76004,3.74429,3.75,113900000.0
2007-05-14 00:00:00,3.75056,3.75797,3.74253,3.74622,89640000.0
2007-05-14 00:30:00,3.74633,3.76036,3.74415,3.75688,122650000.0
2007-05-14 01:00:00,3.75132,3.76048,3.74426,3.74579,116560000.0
2007-05-14 01:30:00,3.74911,3.7594,3.74362,3.75164,121000000.0
2007-05-14 02:00:00,3.74779,3.76241,3.7443,3.74767,127060000.0
2007-05-14 02:30:00,3.74771,3.75998,3.74417,3.75077,128520000.0
2007-05-14 03:00:00,3.75629,3.76204,3.74516,3.74713,112470000.0
2007-05-14 03:30:00,3.74984,3.76011,3.74716,3.75252,104220000.0
2007-05-14 04:00:00,3.75286,3.76085,3.74402,3.75725,159350000.0
2007-05-14 04:30:00,3.75354,3.76058,3.74356,3.75948,166280000.0
2007-05-14 05:00:00,3.75715,3.76137,3.74546,3.7486,129620000.0
2007-05-14 05:30:00,3.75388,3.76179,3.74625,3.75786,118100000.0
2007-05-14 06:00:00,3.75765,3.75928,3.74478,3.75212,110210000.0
2007-05-14 06:30:00,3.75179,3.75701,3.74419,3.75367,75930000.0
2007-05-14 07:00:00,3.75092,3.75906,3.74402,3.75248,119070000.0
2007-05-14 07:30:00,3.75756,3.76175,3.74341,3.74829,143940000.0
2007-05-14 08:00:00,3.74914,3.7599,3.74344,3.75526,152340000.0
2007-05-14 08:30:00,3.75496,3.76313,3.74356,3.7499,155740000.0
2007-05-14 09:00:00,3.75443,3.76598,3.74764,3.75345,188680000.0
2007-05-14 09:30:00,3.76258,3.76667,3.75028,3.76405,184110000.0
2007-05-14 10:00:00,3.76303,3.76578,3.74958,3.75936,195110000.0
2007-05-14 10:30:00,3.76202,3.76456,3.74597,3.75944,173990000.0
2007-05-14 11:00:00,3.75798,3.75972,3.74271,3.75619,168380000.0
2007-05-14 11:30:00,3.75675,3.75966,3.74467,3.75683,144250000.0
2007-05-14 12:00:00,3.75261,3.75837,3.74552,3.75681,152930000.0
2007-05-14 12:30:00,3.75747,3.76097,3.7455,3.75769,185560000.0
2007-05-14 13:00:00,3.75849,3.76109,3.74331,3.7575,189000000.0
2007-05-14 13:30:00,3.75293,3.76607,3.74819,3.7562,193880000.0
2007-05-14 14:00:00,3.75609,3.76472,3.74793,3.76235,190940000.0
2007-05-14 14:30:00,3.76312,3.76711,3.7498,3.75307,197590000.0
2007-05-14 15:00:00,3.76237,3.76522,3.74591,3.75086,190080000.0
2007-05-14 15:30:00,3.76116,3.76273,3.74914,3.76097,177690000.0
2007-05-14 16:00:00,3.76038,3.76352,3.74732,3.75853,192430000.0
2007-05-14 16:30:00,3.76209,3.76359,3.7454,3.75818,183780000.0
2007-05-14 17:00:00,3.75751,3.7648,3.74635,3.76126,192900000.0
2007-05-14 17:30:00,3.76143,3.76987,3.74925,3.76412,213930000.0
2007-05-14 18:00:00,3.76555,3.76936,3.75184,3.76151,175110000.0
2007-05-14 18:30:00,3.76307,3.76334,3.74775,3.75558,115400000.0
2007-05-14 19:00:00,3.76096,3.76521,3.74318,3.75002,124350000.0
2007-05-14 19:30:00,3.75415,3.76237,3.74266,3.75333,120050000.0
2007-05-14 20:00:00,3.75388,3.76453,3.74682,3.7598,125020000.0
2007-05-14 20:30:00,3.75629,3.76654,3.74655,3.76019,116850000.0
2007-05-14 21:00:00,3.75935,3.76324,3.75014,3.75014,85270000.0
2007-05-14 21:30:00,3.75432,3.763,3.74804,3.75354,76990000.0
2007-05-14 22:00:00,3.74841,3.762,3.74552,3.75414,80050000.0
2007-05-14 22:30:00,3.75906,3.76186,3.7455,3.75849,107840000.0
2007-05-14 23:00:00,3.75954,3.76295,3.74773,3.75815,108640000.0
2007-05-14 23:30:00,3.75849,3.76254,3.74539,3.75967,87700000.0
2007-05-15 00:00:00,3.75063,3.76191,3.7468,3.75069,69860000.0
2007-05-15 00:30:00,3.75446,3.76422,3.74962,3.7542,70610000.0
2007-05-15 01:00:00,3.75497,3.76275,3.74952,3.75339,80010000.0
2007-05-15 01:30:00,3.75984,3.76182,3.74911,3.75426,129250000.0
2007-05-15 02:00:00,3.74837,3.76459,3.74614,3.74943,138670000.0
2007-05-15 02:30:00,3.75131,3.76329,3.74527,3.75391,125440000.0
2007-05-15 03:00:00,3.759,3.76266,3.74802,3.75055,112040000.0
2007-05-15 03:30:00,3.75904,3.76265,3.74736,3.76265,94750000.0
2007-05-15 04:00:00,3.76013,3.76619,3.74891,3.76141,89920000.0
2007-05-15 04:30:00,3.75726,3.76363,3.74938,3.76053,105870000.0
2007-05-15 05:00:00,3.76032,3.76433,3.75062,3.75499,73730000.0
2007-05-15 05:30:00,3.75882,3.76406,3.74851,3.75124,100340000.0
2007-05-15 06:00:00,3.76099,3.76448,3.74739,3.75894,86900000.0
2007-05-15 06:30:00,3.76049,3.76642,3.75341,3.75549,27030000.0
2007-05-15 07:00:00,3.75473,3.76398,3.74857,3.76053,70660000.0
2007-05-15 07:30:00,3.76089,3.76483,3.74945,3.75108,124060000.0
2007-05-15 08:00:00,3.76077,3.76385,3.74647,3.74946,168850000.0
2007-05-15 08:30:00,3.75882,3.76894,3.75052,3.75595,168780000.0
2007-05-15 09:00:00,3.76081,3.77547,3.75708,3.7652,191040000.0
2007-05-15 09:30:00,3.77564,3.77891,3.75861,3.77087,169140000.0
2007-05-15 10:00:00,3.77196,3.77558,3.76195,3.77184,178540000.0
2007-05-15 10:30:00,3.7731,3.7771,3.76247,3.77342,173980000.0
2007-05-15 11:00:00,3.77254,3.77828,3.7602,3.77099,178530000.0
2007-05-15 11:30:00,3.77299,3.77922,3.76217,3.77671,170610000.0
2007-05-15 12:00:00,3.77171,3.77865,3.76544,3.77606,166090000.0
2007-05-15 12:30:00,3.77504,3.77815,3.76253,3.77549,175470000.0
2007-05-15 13:00:00,3.77614,3.78036,3.76458,3.77803,187080000.0
2007-05-15 13:30:00,3.77321,3.78595,3.7642,3.7785,190100000.0
2007-05-15 14:00:00,3.78143,3.78517,3.76787,3.77938,186470000.0
2007-05-15 14:30:00,3.77789,3.77859,3.75974,3.76365,189820000.0
2007-05-15 15:00:00,3.77315,3.77842,3.75981,3.76632,196590000.0
2007-05-15 15:30:00,3.77638,3.78322,3.76323,3.77977,181560000.0
2007-05-15 16:00:00,3.77986,3.77999,3.76363,3.77376,194250000.0
2007-05-15 16:30:00,3.77543,3.77871,3.76256,3.77549,191300000.0
2007-05-15 17:00:00,3.77683,3.7814,3.76509,3.77857,197340000.0
2007-05-15 17:30:00,3.77738,3.78178,3.76348,3.7764,229600000.0
2007-05-15 18:00:00,3.7763,3.78147,3.76362,3.77353,181440000.0
2007-05-15 18:30:00,3.77492,3.77658,3.76241,3.7682,174000000.0
2007-05-15 19:00:00,3.77373,3.77518,3.75774,3.76398,136100000.0
2007-05-15 19:30:00,3.76639,3.77435,3.7559,3.76457,127800000.0
2007-05-15 20:00:00,3.76506,3.77343,3.75775,3.76557,106230000.0
2007-05-15 20:30:00,3.77034,3.78334,3.75952,3.77683,130780000.0
2007-05-15 21:00:00,3.77407,3.78206,3.76624,3.77571,112290000.0
2007-05-15 21:30:00,3.77503,3.78465,3.76803,3.77471,123170000.0
2007-05-15 22:00:00,3.77565,3.78104,3.76237,3.77559,145410000.0
2007-05-15 22:30:00,3.76809,3.78234,3.76243,3.76773,92860000.0
2007-05-15 23:00:00,3.7758,3.78135,3.7626,3.7745,140320000.0
2007-05-15 23:30:00,3.7702,3.78084,3.76334,3.77749,106000000.0
2007-05-16 00:00:00,3.77167,3.7836,3.76805,3.77838,106000000.0
2007-05-16 00:30:00,3.78056,3.78403,3.76877,3.77518,110830000.0
2007-05-16 01:00:00,3.78029,3.78519,3.76789,3.77876,97330000.0
2007-05-16 01:30:00,3.77584,3.78248,3.76945,3.77437,58250000.0
2007-05-16 02:00:00,3.77667,3.78419,3.76532,3.77097,84590000.0
2007-05-16 02:30:00,3.78052,3.78201,3.7695,3.77068,77070000.0
2007-05-16 03:00:00,3.7803,3.78545,3.76775,3.77082,89180000.0
2007-05-16 03:30:00,3.77916,3.78411,3.76859,3.77489,150710000.0
2007-05-16 04:00:00,3.77654,3.7822,3.76776,3.77943,69600000.0
2007-05-16 04:30:00,3.77474,3.78241,3.77024,3.7746,87020000.0
2007-05-16 05:00:00,3.77565,3.78232,3.7689,3.77247,57860000.0
2007-05-16 05:30:00,3.77519,3.7844,3.76855,3.77432,48860000.0
2007-05-16 06:00:00,3.77815,3.781,3.76538,3.7706,90260000.0
2007-05-16 06:30:00,3.76973,3.77789,3.7634,3.77319,79670000.0
2007-05-16 07:00:00,3.76929,3.77678,3.76384,3.77437,107910000.0
2007-05-16 07:30:00,3.77506,3.77958,3.76334,3.76698,124490000.0
2007-05-16 08:00:00,3.77691,3.77935,3.76041,3.77233,164000000.0
2007-05-16 08:30:00,3.76909,3.77589,3.75604,3.76448,169220000.0
2007-05-16 09:00:00,3.76939,3.77781,3.76128,3.76193,190280000.0
2007-05-16 09:30:00,3.76805,3.77846,3.75943,3.77817,173520000.0
2007-05-16 10:00:00,3.77252,3.78339,3.76508,3.77703,198780000.0
2007-05-16 10:30:00,3.77836,3.78364,3.76559,3.77796,179950000.0
2007-05-16 11:00:00,3.7766,3.78265,3.76609,3.77751,176680000.0
2007-05-16 11:30:00,3.78096,3.78482,3.76934,3.77941,160130000.0
2007-05-16 12:00:00,3.77675,3.79078,3.76737,3.7872,164630000.0
2007-05-16 12:30:00,3.78786,3.7922,3.77175,3.78289,183710000.0
2007-05-16 13:00:00,3.78569,3.78895,3.77217,3.78895,184850000.0
2007-05-16 13:30:00,3.7831,3.79266,3.7748,3.78206,192020000.0
2007-05-16 14:00:00,3.78398,3.79089,3.77259,3.78553,197270000.0
2007-05-16 14:30:00,3.78515,3.78812,3.77135,3.77329,193890000.0
2007-05-16 15:00:00,3.78232,3.78441,3.76564,3.77151,199180000.0
2007-05-16 15:30:00,3.78193,3.78638,3.77309,3.7859,183020000.0
2007-05-16 16:00:00,3.7868,3.79152,3.77298,3.78558,191560000.0
2007-05-16 16:30:00,3.78801,3.79288,3.77699,3.79169,186430000.0
2007-05-16 17:00:00,3.79079,3.79616,3.78054,3.79094,194350000.0
2007-05-16 17:30:00,3.79249,3.80214,3.78338,3.79839,229980000.0
2007-05-16 18:00:00,3.79859,3.80312,3.7851,3.79789,194640000.0
2007-05-16 18:30:00,3.80096,3.80311,3.78654,3.79376,166270000.0
2007-05-16 19:00:00,3.79919,3.79997,3.78403,3.78753,157890000.0
2007-05-16 19:30:00,3.79008,3.80205,3.78136,3.78797,163500000.0
2007-05-16 20:00:00,3.78758,3.7944,3.77746,3.78651,126880000.0
2007-05-16 20:30:00,3.78238,3.78968,3.77572,3.78209,149890000.0
2007-05-16 21:00:00,3.78581,3.78837,3.77164,3.77412,140860000.0
2007-05-16 21:30:00,3.77703,3.78877,3.77323,3.78035,81900000.0
2007-05-16 22:00:00,3.77907,3.79206,3.76993,3.78412,143970000.0
2007-05-16 22:30:00,3.78161,3.79518,3.77632,3.78345,85780000.0
2007-05-16 23:00:00,3.78399,3.79149,3.77475,3.78704,146520000.0
2007-05-16 23:30:00,3.77788,3.79064,3.77717,3.77926,77840000.0
2007-05-17 00:00:00,3.78044,3.79121,3.7782,3.77999,99710000.0
2007-05-17 00:30:00,3.78856,3.79299,3.77683,3.7842,118790000.0
2007-05-17 01:00:00,3.7891,3.79338,3.77564,3.78371,157490000.0
2007-05-17 01:30:00,3.78281,3.7912,3.78031,3.78679,103270000.0
2007-05-17 02:00:00,3.78614,3.79352,3.7776,3.7791,157510000.0
2007-05-17 02:30:00,3.78473,3.79378,3.77798,3.78468,145390000.0
2007-05-17 03:00:00,3.78909,3.79278,3.7783,3.78131,130070000.0
2007-05-17 03:30:00,3.78554,3.79204,3.7786,3.78427,152250000.0
2007-05-17 04:00:00,3.79063,3.79565,3.77861,3.79083,124820000.0
2007-05-17 04:30:00,3.78608,3.79709,3.77648,3.7906,132220000.0
2007-05-17 05:00:00,3.79094,3.79396,3.77888,3.79175,88370000.0
2007-05-17 05:30:00,3.79159,3.79492,3.78133,3.78281,60200000.0
2007-05-17 06:00:00,3.79307,3.79534,3.77824,3.78626,127480000.0
2007-05-17 06:30:00,3.7817,3.7948,3.78107,3.78925,65400000.0
2007-05-17 07:00:00,3.78593,3.79753,3.78146,3.78888,132590000.0
2007-05-17 07:30:00,3.79316,3.79802,3.77936,3.78568,155930000.0
2007-05-17 08:00:00,3.78198,3.79458,3.77416,3.78766,162150000.0
2007-05-17 08:30:00,3.79023,3.79442,3.77856,3.78229,171090000.0
2007-05-17 09:00:00,3.78624,3.79887,3.77973,3.78388,192400000.0
2007-05-17 09:30:00,3.79272,3.79462,3.77778,3.79166,182220000.0
2007-05-17 10:00:00,3.7906,3.79612,3.7802,3.78944,178100000.0
2007-05-17 10:30:00,3.79032,3.79139,3.77561,3.78887,171360000.0
2007-05-17 11:00:00,3.78673,3.78937,3.77002,3.77675,184080000.0
2007-05-17 11:30:00,3.78098,3.78584,3.77016,3.78378,158210000.0
2007-05-17 12:00:00,3.78031,3.78669,3.7712,3.78215,171000000.0
2007-05-17 12:30:00,3.78232,3.78617,3.76881,3.78265,185940000.0
2007-05-17 13:00:00,3.78421,3.7874,3.77133,3.78425,186040000.0
2007-05-17 13:30:00,3.77819,3.78903,3.7724,3.7792,181110000.0
2007-05-17 14:00:00,3.78072,3.78551,3.76605,3.77899,195780000.0
2007-05-17 14:30:00,3.77969,3.78992,3.76887,3.77827,194630000.0
2007-05-17 15:00:00,3.78596,3.78828,3.77193,3.77281,199940000.0
2007-05-17 15:30:00,3.78378,3.79015,3.77414,3.78716,180810000.0
2007-05-17 16:00:00,3.7871,3.78972,3.77194,3.78111,191660000.0
2007-05-17 16:30:00,3.78374,3.78562,3.76806,3.78212,196500000.0
2007-05-17 17:00:00,3.78417,3.78474,3.76907,3.78076,197690000.0
2007-05-17 17:30:00,3.78192,3.78604,3.76882,3.782,217960000.0
2007-05-17 18:00:00,3.78078,3.78567,3.7688,3.7803,183740000.0
2007-05-17 18:30:00,3.78133,3.78402,3.76724,3.77579,163540000.0
2007-05-17 19:00:00,3.78141,3.78484,3.76908,3.77359,94000000.0
2007-05-17 19:30:00,3.77566,3.78419,3.7664,3.77131,109710000.0
2007-05-17 20:00:00,3.77044,3.77857,3.76421,3.77,104510000.0
2007-05-17 20:30:00,3.77142,3.77883,3.76091,3.77326,63820000.0
2007-05-17 21:00:00,3.76867,3.77954,3.76474,3.76682,116420000.0
2007-05-17 21:30:00,3.76954,3.77839,3.76437,3.77357,91730000.0
2007-05-17 22:00:00,3.76994,3.77803,3.76132,3.77254,130440000.0
2007-05-17 22:30:00,3.77535,3.78199,3.76311,3.77496,105260000.0
2007-05-17 23:00:00,3.77267,3.78267,3.76805,3.77937,87970000.0
2007-05-17 23:30:00,3.77292,3.78246,3.76482,3.77379,80500000.0
2007-05-18 00:00:00,3.77527,3.78078,3.76737,3.77662,86790000.0
2007-05-18 00:30:00,3.77843,3.78203,3.76681,3.77358,98120000.0
2007-05-18 01:00:00,3.77882,3.78457,3.76603,3.77198,96520000.0
2007-05-18 01:30:00,3.7733,3.7818,3.76909,3.77382,85660000.0
2007-05-18 02:00:00,3.77889,3.78283,3.76754,3.76881,110100000.0
2007-05-18 02:30:00,3.77836,3.78206,3.76856,3.77404,117200000.0
2007-05-18 03:00:00,3.77897,3.78267,3.76502,3.77741,87280000.0
2007-05-18 03:30:00,3.77795,3.78112,3.76644,3.77827,74780000.0
2007-05-18 04:00:00,3.7729,3.78131,3.76741,3.77932,72570000.0
2007-05-18 04:30:00,3.77795,3.78303,3.76415,3.7798,79700000.0
2007-05-18 05:00:00,3.78053,3.78237,3.76934,3.77589,82650000.0
2007-05-18 05:30:00,3.77739,3.78367,3.77063,3.77501,73200000.0
2007-05-18 06:00:00,3.78065,3.7831,3.76863,3.77409,83120000.0
2007-05-18 06:30:00,3.77569,3.78479,3.76894,3.78028,93130000.0
2007-05-18 07:00:00,3.77492,3.78217,3.76585,3.77959,97290000.0
2007-05-18 07:30:00,3.77942,3.78597,3.76819,3.77237,136050000.0
2007-05-18 08:00:00,3.77559,3.788,3.76685,3.78497,153080000.0
2007-05-18 08:30:00,3.78455,3.79168,3.77473,3.77767,163990000.0
2007-05-18 09:00:00,3.78324,3.79103,3.77313,3.77871,191790000.0
2007-05-18 09:30:00,3.78775,3.79315,3.77388,3.78898,166190000.0
2007-05-18 10:00:00,3.78818,3.79132,3.77384,3.78519,199910000.0
2007-05-18 10:30:00,3.78632,3.79256,3.77205,3.79039,174320000.0
2007-05-18 11:00:00,3.78758,3.79266,3.77715,3.78343,170220000.0
2007-05-18 11:30:00,3.78744,3.79071,3.77168,3.78791,169860000.0
2007-05-18 12:00:00,3.78323,3.78897,3.77478,3.78748,161970000.0
2007-05-18 12:30:00,3.78765,3.79277,3.77687,3.78951,182600000.0
2007-05-18 13:00:00,3.79046,3.79277,3.77583,3.79022,189750000.0
2007-05-18 13:30:00,3.78554,3.79478,3.77719,3.78536,193440000.0
2007-05-18 14:00:00,3.78928,3.7898,3.77353,3.77901,175580000.0
2007-05-18 14:30:00,3.78348,3.7852,3.77179,3.77523,186760000.0
2007-05-18 15:00:00,3.78409,3.78803,3.77228,3.77443,203890000.0
2007-05-18 15:30:00,3.78457,3.79179,3.76996,3.78887,188220000.0
2007-05-18 16:00:00,3.78906,3.7907,3.77334,3.78394,191660000.0
2007-05-18 16:30:00,3.7869,3.79082,3.77599,3.78833,190190000.0
2007-05-18 17:00:00,3.78833,3.79093,3.77345,3.78465,196870000.0
2007-05-18 17:30:00,3.78525,3.79227,3.77438,3.78805,227020000.0
2007-05-18 18:00:00,3.78702,3.79256,3.77678,3.78733,183770000.0
2007-05-18 18:30:00,3.78922,3.79491,3.77159,3.77967,171020000.0
2007-05-18 19:00:00,3.78347,3.78507,3.769,3.77549,114630000.0
2007-05-18 19:30:00,3.77571,3.78582,3.7676,3.77638,151500000.0
2007-05-18 20:00:00,3.77533,3.78488,3.77003,3.78301,95470000.0
2007-05-18 20:30:00,3.77652,3.78736,3.77196,3.77764,87910000.0
2007-05-18 21:00:00,3.7757,3.78701,3.77153,3.77523,98410000.0
2007-05-18 21:30:00,3.78182,3.78564,3.77137,3.7807,82270000.0
2007-05-18 22:00:00,3.77658,3.78543,3.77,3.78039,103340000.0
2007-05-18 22:30:00,3.77532,3.78309,3.77027,3.78273,91340000.0
2007-05-20 23:00:00,3.77784,3.78715,3.77154,3.78339,176240000.0
2007-05-20 23:30:00,3.78649,3.78828,3.77162,3.77934,107140000.0
2007-05-21 00:00:00,3.77825,3.79061,3.77275,3.78368,128610000.0
2007-05-21 00:30:00,3.78479,3.78652,3.77047,3.77897,103350000.0
2007-05-21 01:00:00,3.78188,3.78838,3.77206,3.77879,117680000.0
2007-05-21 01:30:00,3.78203,3.78606,3.77139,3.78272,93910000.0
2007-05-21 02:00:00,3.77909,3.78725,3.774,3.78484,106690000.0
2007-05-21 02:30:00,3.77677,3.78794,3.77382,3.78385,103380000.0
2007-05-21 03:00:00,3.78042,3.78842,3.7718,3.78496,101100000.0
2007-05-21 03:30:00,3.7737,3.78733,3.7713,3.77595,102640000.0
2007-05-21 04:00:00,3.7843,3.78813,3.77291,3.78469,111360000.0
2007-05-21 04:30:00,3.78341,3.78904,3.7738,3.78488,71800000.0
2007-05-21 05:00:00,3.7841,3.78729,3.77273,3.78019,93600000.0
2007-05-21 05:30:00,3.78376,3.78842,3.77241,3.77933,140970000.0
2007-05-21 06:00:00,3.78518,3.78822,3.77359,3.77913,95810000.0
2007-05-21 06:30:00,3.77545,3.78638,3.77135,3.77915,103650000.0
2007-05-21 07:00:00,3.78351,3.78915,3.77479,3.78032,115730000.0
2007-05-21 07:30:00,3.78378,3.78774,3.77212,3.77987,77960000.0
2007-05-21 08:00:00,3.77937,3.78661,3.76631,3.77102,163500000.0
2007-05-21 08:30:00,3.77186,3.78458,3.76688,3.7809,138680000.0
2007-05-21 09:00:00,3.77579,3.78252,3.76218,3.77275,172920000.0
2007-05-21 09:30:00,3.77209,3.77661,3.76085,3.77441,186440000.0
2007-05-21 10:00:00,3.77327,3.77902,3.76258,3.77624,222870000.0
2007-05-21 10:30:00,3.77364,3.77632,3.76039,3.773,184880000.0
2007-05-21 11:00:00,3.7737,3.77793,3.76233,3.77506,191990000.0
2007-05-21 11:30:00,3.77154,3.77761,3.75894,3.77029,191290000.0
2007-05-21 12:00:00,3.77186,3.77532,3.75814,3.77163,178880000.0
2007-05-21 12:30:00,3.7613,3.77542,3.76055,3.77185,203620000.0
2007-05-21 13:00:00,3.76087,3.77344,3.7548,3.76838,195000000.0
2007-05-21 13:30:00,3.76843,3.77112,3.7541,3.76169,186060000.0
2007-05-21 14:00:00,3.76401,3.77368,3.75441,3.76386,196100000.0
2007-05-21 14:30:00,3.76833,3.77252,3.75519,3.7673,190110000.0
2007-05-21 15:00:00,3.76649,3.77376,3.75622,3.76808,181120000.0
2007-05-21 15:30:00,3.76882,3.77317,3.7585,3.7666,171370000.0
2007-05-21 16:00:00,3.7698,3.77391,3.75947,3.76809,166090000.0
2007-05-21 16:30:00,3.76637,3.77303,3.75902,3.76951,178160000.0
2007-05-21 17:00:00,3.7721,3.77633,3.75983,3.77587,172480000.0
2007-05-21 17:30:00,3.77365,3.77923,3.76184,3.77582,197610000.0
2007-05-21 18:00:00,3.77606,3.78188,3.76394,3.77194,158970000.0
2007-05-21 18:30:00,3.76707,3.78011,3.76228,3.76957,177480000.0
2007-05-21 19:00:00,3.76548,3.77594,3.75834,3.7724,156020000.0
2007-05-21 19:30:00,3.76229,3.77709,3.75558,3.77095,121170000.0
2007-05-21 20:00:00,3.76348,3.77696,3.76074,3.77157,122910000.0
2007-05-21 20:30:00,3.77107,3.77321,3.76017,3.76499,111600000.0
2007-05-21 21:00:00,3.76834,3.7739,3.7597,3.76574,102260000.0
2007-05-21 21:30:00,3.7646,3.77316,3.75819,3.77196,130940000.0
2007-05-21 22:00:00,3.76857,3.77583,3.75822,3.76835,111690000.0
2007-05-21 22:30:00,3.76503,3.77271,3.75945,3.77005,97810000.0
2007-05-21 23:00:00,3.77017,3.77256,3.75547,3.76778,133290000.0
2007-05-21 23:30:00,3.77087,3.77445,3.75854,3.76498,138050000.0
2007-05-22 00:00:00,3.76403,3.77413,3.7565,3.7706,123700000.0
2007-05-22 00:30:00,3.76027,3.77409,3.75909,3.77197,121080000.0
2007-05-22 01:00:00,3.76574,3.77328,3.75511,3.76133,123990000.0
2007-05-22 01:30:00,3.76157,3.77278,3.75723,3.76508,127460000.0
2007-05-22 02:00:00,3.766,3.77255,3.75862,3.76476,160830000.0
2007-05-22 02:30:00,3.76191,3.77309,3.75778,3.76962,152550000.0
2007-05-22 03:00:00,3.76513,3.77266,3.75789,3.77037,148450000.0
2007-05-22 03:30:00,3.77026,3.77462,3.75752,3.76493,86070000.0
2007-05-22 04:00:00,3.76976,3.77203,3.75854,3.77019,65440000.0
2007-05-22 04:30:00,3.76425,3.77664,3.75909,3.76513,95890000.0
2007-05-22 05:00:00,3.76946,3.77399,3.7603,3.76892,57110000.0
2007-05-22 05:30:00,3.76853,3.77208,3.75847,3.77116,39100000.0
2007-05-22 06:00:00,3.76375,3.77398,3.75812,3.76887,97290000.0
2007-05-22 06:30:00,3.76955,3.77304,3.75976,3.7717,92380000.0
2007-05-22 07:00:00,3.76787,3.77875,3.75868,3.76678,119900000.0
2007-05-22 07:30:00,3.7716,3.78201,3.76318,3.76974,169150000.0
2007-05-22 08:00:00,3.76977,3.77691,3.75799,3.76579,182400000.0
2007-05-22 08:30:00,3.76356,3.77265,3.75787,3.77168,159370000.0
2007-05-22 09:00:00,3.76644,3.77529,3.75928,3.77303,180060000.0
2007-05-22 09:30:00,3.7714,3.77686,3.76209,3.77226,188660000.0
2007-05-22 10:00:00,3.77373,3.77715,3.76059,3.77328,212390000.0
2007-05-22 10:30:00,3.77221,3.77536,3.75762,3.77044,177360000.0
2007-05-22 11:00:00,3.76944,3.77472,3.7586,3.77024,178570000.0
2007-05-22 11:30:00,3.76811,3.77496,3.75887,3.77101,188710000.0
2007-05-22 12:00:00,3.77179,3.77555,3.75912,3.77224,183400000.0
2007-05-22 12:30:00,3.7602,3.77664,3.75872,3.7722,169560000.0
2007-05-22 13:00:00,3.7624,3.77591,3.75986,3.77213,177810000.0
2007-05-22 13:30:00,3.77378,3.78008,3.76153,3.77497,166080000.0
2007-05-22 14:00:00,3.77348,3.78349,3.76434,3.77282,177700000.0
2007-05-22 14:30:00,3.77818,3.78367,3.76656,3.77942,171410000.0
2007-05-22 15:00:00,3.77827,3.78617,3.76755,3.78234,167280000.0
2007-05-22 15:30:00,3.7819,3.78878,3.76911,3.78065,173960000.0
2007-05-22 16:00:00,3.78482,3.78649,3.76869,3.78304,173980000.0
2007-05-22 16:30:00,3.77936,3.78732,3.77113,3.77969,174720000.0
2007-05-22 17:00:00,3.78133,3.78663,3.76647,3.78121,165680000.0
2007-05-22 17:30:00,3.77991,3.78389,3.77008,3.77946,198010000.0
2007-05-22 18:00:00,3.78109,3.78382,3.76906,3.77644,161890000.0
2007-05-22 18:30:00,3.7689,3.78355,3.76874,3.77572,116140000.0
2007-05-22 19:00:00,3.7688,3.77975,3.76499,3.77601,110580000.0
2007-05-22 19:30:00,3.76922,3.78109,3.76235,3.77587,115830000.0
2007-05-22 20:00:00,3.76504,3.78101,3.76235,3.77712,115050000.0
2007-05-22 20:30:00,3.77634,3.77965,3.7653,3.77234,80410000.0
2007-05-22 21:00:00,3.77599,3.77919,3.77019,3.77143,57820000.0
2007-05-22 21:30:00,3.76821,3.78224,3.76516,3.77759,78270000.0
2007-05-22 22:00:00,3.77761,3.78139,3.76722,3.77563,71780000.0
2007-05-22 22:30:00,3.77177,3.78329,3.76951,3.77743,52200000.0
2007-05-22 23:00:00,3.77866,3.78101,3.76677,3.77167,124350000.0
2007-05-22 23:30:00,3.77858,3.78239,3.76413,3.77621,62110000.0
2007-05-23 00:00:00,3.77188,3.7795,3.76869,3.76875,68790000.0
2007-05-23 00:30:00,3.77776,3.78049,3.76589,3.77245,83500000.0
2007-05-23 01:00:00,3.77244,3.7798,3.76669,3.76763,93540000.0
2007-05-23 01:30:00,3.76907,3.78117,3.76522,3.77324,84210000.0
2007-05-23 02:00:00,3.77279,3.78264,3.76739,3.77242,119520000.0
2007-05-23 02:30:00,3.77148,3.78104,3.76616,3.77505,146920000.0
2007-05-23 03:00:00,3.77391,3.78043,3.76769,3.77793,70620000.0
2007-05-23 03:30:00,3.77111,3.78284,3.76539,3.77302,76290000.0
2007-05-23 04:00:00,3.77732,3.78014,3.76557,3.76919,80780000.0
2007-05-23 04:30:00,3.76687,3.77997,3.76424,3.77798,110170000.0
2007-05-23 05:00:00,3.77662,3.7831,3.76515,3.77863,89080000.0
2007-05-23 05:30:00,3.77641,3.78019,3.76646,3.77231,114710000.0
2007-05-23 06:00:00,3.77875,3.78254,3.76585,3.77696,108580000.0
2007-05-23 06:30:00,3.76705,3.77937,3.7649,3.77836,67630000.0
2007-05-23 07:00:00,3.7777,3.78305,3.76504,3.77484,66210000.0
2007-05-23 07:30:00,3.77666,3.78309,3.76529,3.77367,102730000.0
2007-05-23 08:00:00,3.77591,3.78552,3.76714,3.77542,181600000.0
2007-05-23 08:30:00,3.77262,3.7852,3.76985,3.78313,159380000.0
2007-05-23 09:00:00,3.7762,3.79074,3.77098,3.78936,180050000.0
2007-05-23 09:30:00,3.78791,3.797,3.77818,3.79148,188680000.0
2007-05-23 10:00:00,3.78993,3.79736,3.77965,3.79366,230400000.0
2007-05-23 10:30:00,3.79297,3.796,3.78065,3.79456,209670000.0
2007-05-23 11:00:00,3.79191,3.798,3.78238,3.79356,195400000.0
2007-05-23 11:30:00,3.7891,3.79458,3.77715,3.79341,186780000.0
2007-05-23 12:00:00,3.79289,3.79522,3.77847,3.79063,173610000.0
2007-05-23 12:30:00,3.78294,3.79588,3.77659,3.7907,203620000.0
2007-05-23 13:00:00,3.78027,3.79425,3.77783,3.78866,192040000.0
2007-05-23 13:30:00,3.79015,3.79772,3.77997,3.79108,200290000.0
2007-05-23 14:00:00,3.78892,3.79462,3.7759,3.78275,192400000.0
2007-05-23 14:30:00,3.78836,3.79179,3.7707,3.78411,187890000.0
2007-05-23 15:00:00,3.784,3.78655,3.76696,3.77799,182990000.0
2007-05-23 15:30:00,3.77867,3.78248,3.76763,3.77541,171370000.0
2007-05-23 16:00:00,3.7806,3.78343,3.76628,3.7786,171300000.0
2007-05-23 16:30:00,3.77598,3.7851,3.76754,3.77882,169100000.0
2007-05-23 17:00:00,3.7805,3.78337,3.76769,3.77895,163070000.0
2007-05-23 17:30:00,3.77747,3.78655,3.76723,3.78089,176950000.0
2007-05-23 18:00:00,3.78093,3.78571,3.76734,3.77955,156760000.0
2007-05-23 18:30:00,3.77113,3.78696,3.76793,3.77432,189410000.0
2007-05-23 19:00:00,3.76903,3.78606,3.76795,3.77413,136120000.0
2007-05-23 19:30:00,3.7816,3.78745,3.77057,3.77378,161710000.0
2007-05-23 20:00:00,3.77356,3.78581,3.76789,3.78188,169230000.0
2007-05-23 20:30:00,3.78125,3.78839,3.77401,3.78004,109020000.0
2007-05-23 21:00:00,3.78227,3.78773,3.77313,3.77879,127140000.0
2007-05-23 21:30:00,3.77955,3.79014,3.77191,3.78394,90300000.0
2007-05-23 22:00:00,3.78476,3.7918,3.77454,3.78274,144730000.0
2007-05-23 22:30:00,3.77919,3.79241,3.77417,3.78414,146690000.0
2007-05-23 23:00:00,3.78762,3.79011,3.77363,3.77635,80850000.0
2007-05-23 23:30:00,3.7832,3.79026,3.77301,3.77901,94790000.0
2007-05-24 00:00:00,3.77967,3.78868,3.77333,3.77612,115450000.0
2007-05-24 00:30:00,3.77592,3.78915,3.7738,3.78153,95140000.0
2007-05-24 01:00:00,3.77939,3.78809,3.7738,3.78608,87240000.0
2007-05-24 01:30:00,3.78066,3.79101,3.77234,3.78035,96240000.0
2007-05-24 02:00:00,3.77806,3.78849,3.77653,3.77988,140930000.0
2007-05-24 02:30:00,3.78601,3.79022,3.77287,3.78566,110770000.0
2007-05-24 03:00:00,3.78143,3.78948,3.77285,3.78621,104480000.0
2007-05-24 03:30:00,3.78671,3.78832,3.77354,3.78069,92910000.0
2007-05-24 04:00:00,3.78486,3.79212,3.77394,3.78335,98490000.0
2007-05-24 04:30:00,3.78052,3.79192,3.77524,3.78805,115050000.0
2007-05-24 05:00:00,3.78445,3.79063,3.77513,3.78293,91600000.0
2007-05-24 05:30:00,3.78723,3.79437,3.77733,3.78238,79000000.0
2007-05-24 06:00:00,3.78233,3.79221,3.77807,3.78736,92450000.0
2007-05-24 06:30:00,3.78646,3.78968,3.77404,3.78528,91990000.0
2007-05-24 07:00:00,3.78126,3.78903,3.77392,3.78089,111990000.0
2007-05-24 07:30:00,3.78552,3.79231,3.77455,3.78156,133820000.0
2007-05-24 08:00:00,3.78154,3.79163,3.77493,3.78248,170680000.0
2007-05-24 08:30:00,3.7815,3.79306,3.77405,3.78909,158950000.0
2007-05-24 09:00:00,3.78402,3.79575,3.77667,3.79161,170310000.0
2007-05-24 09:30:00,3.79016,3.79812,3.78153,3.79363,194660000.0
2007-05-24 10:00:00,3.79395,3.79681,3.78062,3.79469,226160000.0
2007-05-24 10:30:00,3.79278,3.79989,3.78151,3.79688,203670000.0
2007-05-24 11:00:00,3.79318,3.79731,3.77503,3.78793,189010000.0
2007-05-24 11:30:00,3.78469,3.79213,3.77663,3.78988,193150000.0
2007-05-24 12:00:00,3.78925,3.79583,3.77729,3.79373,182290000.0
2007-05-24 12:30:00,3.78471,3.80322,3.78335,3.79707,200660000.0
2007-05-24 13:00:00,3.78662,3.80043,3.78377,3.79768,188650000.0
2007-05-24 13:30:00,3.79791,3.80118,3.78212,3.79535,196130000.0
2007-05-24 14:00:00,3.79277,3.80277,3.78426,3.79376,172530000.0
2007-05-24 14:30:00,3.7989,3.80801,3.7895,3.80197,189000000.0
2007-05-24 15:00:00,3.80162,3.80432,3.78314,3.79872,182990000.0
2007-05-24 15:30:00,3.79963,3.80926,3.78988,3.80135,174340000.0
2007-05-24 16:00:00,3.80651,3.80798,3.78986,3.80356,171020000.0
2007-05-24 16:30:00,3.8004,3.81255,3.79259,3.80587,182960000.0
2007-05-24 17:00:00,3.81176,3.81544,3.79725,3.81133,176670000.0
2007-05-24 17:30:00,3.81006,3.82512,3.80052,3.81621,202180000.0
2007-05-24 18:00:00,3.8168,3.81918,3.80262,3.81066,183310000.0
2007-05-24 18:30:00,3.80563,3.82031,3.80143,3.81075,167280000.0
2007-05-24 19:00:00,3.80354,3.81668,3.801,3.8062,129690000.0
2007-05-24 19:30:00,3.81627,3.82247,3.80313,3.80848,138690000.0
2007-05-24 20:00:00,3.80775,3.82479,3.80203,3.81537,143720000.0
2007-05-24 20:30:00,3.81515,3.81684,3.80259,3.80918,127430000.0
2007-05-24 21:00:00,3.80535,3.81721,3.80189,3.80836,108640000.0
2007-05-24 21:30:00,3.80878,3.82267,3.80156,3.8183,136150000.0
2007-05-24 22:00:00,3.80793,3.82416,3.8056,3.8144,122910000.0
2007-05-24 22:30:00,3.81287,3.82125,3.80247,3.81516,72310000.0
2007-05-24 23:00:00,3.81663,3.82052,3.80621,3.81456,97640000.0
2007-05-24 23:30:00,3.81258,3.82316,3.80278,3.81681,132490000.0
2007-05-25 00:00:00,3.81203,3.82026,3.80312,3.80689,121900000.0
2007-05-25 00:30:00,3.80682,3.82,3.80477,3.81164,81730000.0
2007-05-25 01:00:00,3.81028,3.81852,3.80451,3.80822,96560000.0
2007-05-25 01:30:00,3.80901,3.82071,3.80534,3.8173,115560000.0
2007-05-25 02:00:00,3.81063,3.82006,3.80563,3.81279,76340000.0
2007-05-25 02:30:00,3.81196,3.82229,3.80283,3.81819,160440000.0
2007-05-25 03:00:00,3.815,3.81814,3.8047,3.81639,169260000.0
2007-05-25 03:30:00,3.81537,3.82125,3.80264,3.8116,145130000.0
2007-05-25 04:00:00,3.81705,3.81894,3.80178,3.81608,139450000.0
2007-05-25 04:30:00,3.81141,3.82042,3.80429,3.81046,145070000.0
2007-05-25 05:00:00,3.8146,3.82215,3.80005,3.8168,87910000.0
2007-05-25 05:30:00,3.8114,3.82087,3.80404,3.81113,77410000.0
2007-05-25 06:00:00,3.80948,3.82157,3.8039,3.81559,173580000.0
2007-05-25 06:30:00,3.81619,3.81974,3.80299,3.81617,130330000.0
2007-05-25 07:00:00,3.81617,3.82085,3.80487,3.81194,121060000.0
2007-05-25 07:30:00,3.81593,3.81897,3.80399,3.80698,160660000.0
2007-05-25 08:00:00,3.80645,3.8145,3.80009,3.80715,172190000.0
2007-05-25 08:30:00,3.80485,3.81885,3.8008,3.81567,161580000.0
2007-05-25 09:00:00,3.81018,3.81866,3.8008,3.81373,186000000.0
2007-05-25 09:30:00,3.81283,3.81409,3.79615,3.80746,192450000.0
2007-05-25 10:00:00,3.80631,3.81118,3.79345,3.8053,228530000.0
2007-05-25 10:30:00,3.80564,3.81141,3.79275,3.80914,202270000.0
2007-05-25 11:00:00,3.80946,3.81589,3.79675,3.80818,188310000.0
2007-05-25 11:30:00,3.80495,3.81215,3.79763,3.80899,146250000.0
2007-05-25 12:00:00,3.80916,3.81408,3.7969,3.81284,169120000.0
2007-05-25 12:30:00,3.80083,3.81751,3.79681,3.81188,193590000.0
2007-05-25 13:00:00,3.80291,3.81549,3.79775,3.80862,192410000.0
2007-05-25 13:30:00,3.80866,3.81138,3.79409,3.80733,184120000.0
2007-05-25 14:00:00,3.8046,3.80967,3.79293,3.80238,194240000.0
2007-05-25 14:30:00,3.80755,3.81276,3.79483,3.80845,182270000.0
2007-05-25 15:00:00,3.80518,3.81186,3.79702,3.80999,171780000.0
2007-05-25 15:30:00,3.80945,3.81782,3.80004,3.80693,166500000.0
2007-05-25 16:00:00,3.80948,3.81332,3.794,3.797,170560000.0
2007-05-25 16:30:00,3.80275,3.80965,3.79295,3.80305,184040000.0
2007-05-25 17:00:00,3.80483,3.80825,3.7909,3.80616,179220000.0
2007-05-25 17:30:00,3.80404,3.80916,3.79398,3.80508,177080000.0
2007-05-25 18:00:00,3.806,3.80891,3.78599,3.80118,158180000.0
2007-05-25 18:30:00,3.79722,3.81269,3.79555,3.80075,129030000.0
2007-05-25 19:00:00,3.79592,3.80678,3.79157,3.80223,100010000.0
2007-05-25 19:30:00,3.79012,3.8071,3.79012,3.79895,79000000.0
2007-05-25 20:00:00,3.79947,3.80633,3.78996,3.7979,77010000.0
2007-05-25 20:30:00,3.79876,3.80618,3.79298,3.80543,62380000.0
2007-05-25 21:00:00,3.80122,3.80902,3.79381,3.79911,119220000.0
2007-05-25 21:30:00,3.7994,3.8078,3.79127,3.80588,140560000.0
2007-05-25 22:00:00,3.79698,3.80999,3.7923,3.80066,125530000.0
2007-05-25 22:30:00,3.7965,3.8083,3.78953,3.80329,110920000.0
2007-05-27 23:00:00,3.80442,3.80652,3.79975,3.80056,6000000.0
2007-05-27 23:30:00,3.80078,3.80627,3.79154,3.80368,53340000.0
2007-05-28 00:00:00,3.79828,3.80535,3.7932,3.80404,106360000.0
2007-05-28 00:30:00,3.80373,3.80554,3.79093,3.80291,67320000.0
2007-05-28 01:00:00,3.80164,3.80609,3.79059,3.80454,105950000.0
2007-05-28 01:30:00,3.79304,3.80882,3.78951,3.80194,106860000.0
2007-05-28 02:00:00,3.79932,3.80802,3.79278,3.79854,105870000.0
2007-05-28 02:30:00,3.79705,3.80784,3.79119,3.80059,124410000.0
2007-05-28 03:00:00,3.79848,3.80767,3.79188,3.8065,84920000.0
2007-05-28 03:30:00,3.80103,3.80782,3.7939,3.80063,95890000.0
2007-05-28 04:00:00,3.80445,3.81093,3.79366,3.79764,128090000.0
2007-05-28 04:30:00,3.80112,3.80846,3.79399,3.80156,73340000.0
2007-05-28 05:00:00,3.80567,3.81039,3.79635,3.8076,107970000.0
2007-05-28 05:30:00,3.7999,3.81064,3.79556,3.8028,98510000.0
2007-05-28 06:00:00,3.80184,3.81061,3.79793,3.80864,26680000.0
2007-05-28 06:30:00,3.8071,3.80828,3.79497,3.80071,41680000.0
2007-05-28 07:00:00,3.80487,3.80715,3.79645,3.80517,75460000.0
2007-05-28 07:30:00,3.80324,3.80788,3.79379,3.80355,116220000.0
2007-05-28 08:00:00,3.79865,3.80493,3.78707,3.79742,160560000.0
2007-05-28 08:30:00,3.79307,3.80136,3.78643,3.79709,145410000.0
2007-05-28 09:00:00,3.7938,3.80738,3.78954,3.80188,137160000.0
2007-05-28 09:30:00,3.80106,3.80409,3.78662,3.8005,155230000.0
2007-05-28 10:00:00,3.79894,3.80514,3.78708,3.80071,177710000.0
2007-05-28 10:30:00,3.79619,3.80458,3.7882,3.79886,123320000.0
2007-05-28 11:00:00,3.80113,3.80515,3.78848,3.80145,166510000.0
2007-05-28 11:30:00,3.80126,3.80706,3.78989,3.80466,166460000.0
2007-05-28 12:00:00,3.8045,3.80755,3.79194,3.80379,129270000.0
2007-05-28 12:30:00,3.79472,3.80744,3.7927,3.80606,128580000.0
2007-05-28 13:00:00,3.7973,3.81009,3.79117,3.8051,139480000.0
2007-05-28 13:30:00,3.80219,3.80862,3.79237,3.79713,97050000.0
2007-05-28 14:00:00,3.80501,3.80897,3.79262,3.79802,109360000.0
2007-05-28 14:30:00,3.80372,3.80514,3.78725,3.797,104570000.0
2007-05-28 15:00:00,3.7999,3.80467,3.78939,3.80095,119460000.0
2007-05-28 15:30:00,3.80132,3.80969,3.7892,3.79824,101850000.0
2007-05-28 16:00:00,3.80216,3.80559,3.78765,3.7993,138600000.0
2007-05-28 16:30:00,3.79582,3.80246,3.78747,3.80046,121390000.0
2007-05-28 17:00:00,3.80127,3.80256,3.78925,3.79741,71810000.0
2007-05-28 17:30:00,3.79967,3.80461,3.7898,3.79945,96650000.0
2007-05-28 18:00:00,3.80058,3.80656,3.78757,3.79782,126960000.0
2007-05-28 18:30:00,3.79292,3.80281,3.78753,3.79093,62730000.0
2007-05-28 19:00:00,3.79002,3.79676,3.78474,3.78796,11670000.0
2007-05-28 19:30:00,3.79415,3.79488,3.78542,3.79075,4510000.0
2007-05-28 20:00:00,3.80072,3.80103,3.78412,3.79381,36450000.0
2007-05-28 20:30:00,3.7882,3.79596,3.78733,3.79242,29260000.0
2007-05-28 21:00:00,3.79364,3.79485,3.7865,3.78685,10160000.0
2007-05-28 22:00:00,3.78843,3.79666,3.78434,3.78971,61560000.0
2007-05-28 22:30:00,3.78819,3.7983,3.78379,3.78862,52960000.0
2007-05-28 23:00:00,3.79382,3.79539,3.78589,3.78708,60040000.0
2007-05-28 23:30:00,3.79442,3.79652,3.78398,3.78841,76350000.0
2007-05-29 00:00:00,3.78855,3.79654,3.7807,3.79339,128280000.0
2007-05-29 00:30:00,3.78371,3.79596,3.77995,3.78956,78940000.0
2007-05-29 01:00:00,3.79223,3.80033,3.78349,3.7948,116980000.0
2007-05-29 01:30:00,3.78322,3.79471,3.78145,3.79368,57170000.0
2007-05-29 02:00:00,3.79348,3.79959,3.78341,3.78764,140830000.0
2007-05-29 02:30:00,3.78606,3.7967,3.78292,3.78883,138270000.0
2007-05-29 03:00:00,3.78945,3.79872,3.78219,3.79456,97710000.0
2007-05-29 03:30:00,3.79263,3.80075,3.78011,3.78959,155000000.0
2007-05-29 04:00:00,3.79441,3.79911,3.78212,3.78881,157500000.0
2007-05-29 04:30:00,3.7895,3.79672,3.77927,3.78976,136730000.0
2007-05-29 05:00:00,3.79361,3.79914,3.78118,3.79414,140300000.0
2007-05-29 05:30:00,3.79334,3.79994,3.78288,3.78918,138810000.0
2007-05-29 06:00:00,3.79115,3.79995,3.78184,3.79584,157900000.0
2007-05-29 06:30:00,3.79356,3.79759,3.78421,3.79533,122430000.0
2007-05-29 07:00:00,3.79566,3.80069,3.78078,3.79013,119210000.0
2007-05-29 07:30:00,3.79451,3.7983,3.78304,3.79057,154640000.0
2007-05-29 08:00:00,3.79697,3.80375,3.78077,3.79173,142210000.0
2007-05-29 08:30:00,3.78942,3.81144,3.78769,3.80992,143260000.0
2007-05-29 09:00:00,3.80335,3.81448,3.79728,3.8096,180030000.0
2007-05-29 09:30:00,3.80779,3.8147,3.79952,3.81016,195760000.0
2007-05-29 10:00:00,3.81003,3.81499,3.79797,3.81216,232980000.0
2007-05-29 10:30:00,3.8138,3.81843,3.80153,3.81488,206340000.0
2007-05-29 11:00:00,3.81269,3.81678,3.80268,3.81329,188760000.0
2007-05-29 11:30:00,3.81052,3.81735,3.80012,3.81375,173260000.0
2007-05-29 12:00:00,3.81399,3.81483,3.79812,3.8112,186350000.0
2007-05-29 12:30:00,3.80325,3.8158,3.79887,3.81214,192010000.0
2007-05-29 13:00:00,3.80288,3.81729,3.79805,3.81266,174750000.0
2007-05-29 13:30:00,3.81295,3.8159,3.79962,3.8118,198080000.0
2007-05-29 14:00:00,3.81033,3.81564,3.80137,3.80736,195350000.0
2007-05-29 14:30:00,3.81262,3.81775,3.80092,3.81483,177460000.0
2007-05-29 15:00:00,3.81254,3.81873,3.8011,3.81268,185960000.0
2007-05-29 15:30:00,3.81241,3.81548,3.79822,3.80897,174350000.0
2007-05-29 16:00:00,3.81145,3.82013,3.80361,3.81601,174260000.0
2007-05-29 16:30:00,3.81341,3.82664,3.80526,3.82134,176250000.0
2007-05-29 17:00:00,3.82167,3.8271,3.81195,3.82343,184020000.0
2007-05-29 17:30:00,3.82263,3.82933,3.81194,3.82578,199510000.0
2007-05-29 18:00:00,3.82614,3.83141,3.81549,3.82781,177350000.0
2007-05-29 18:30:00,3.8175,3.83337,3.8147,3.82117,162710000.0
2007-05-29 19:00:00,3.8185,3.83296,3.815,3.81826,153030000.0
2007-05-29 19:30:00,3.82697,3.82792,3.80985,3.81371,162050000.0
2007-05-29 20:00:00,3.81348,3.82621,3.81044,3.82282,150020000.0
2007-05-29 20:30:00,3.81637,3.82574,3.81225,3.81697,130480000.0
2007-05-29 21:00:00,3.82226,3.8254,3.8115,3.81643,101990000.0
2007-05-29 21:30:00,3.81642,3.82557,3.80823,3.8207,115420000.0
2007-05-29 22:00:00,3.81784,3.82872,3.80664,3.81654,114690000.0
2007-05-29 22:30:00,3.81458,3.82374,3.80806,3.82178,110520000.0
2007-05-29 23:00:00,3.82137,3.82575,3.81014,3.8177,138660000.0
2007-05-29 23:30:00,3.81472,3.8267,3.80933,3.82226,150820000.0
2007-05-30 00:00:00,3.81901,3.82619,3.81195,3.81845,125950000.0
2007-05-30 00:30:00,3.81332,3.82669,3.80852,3.81787,107120000.0
2007-05-30 01:00:00,3.81681,3.82869,3.80969,3.82411,124420000.0
2007-05-30 01:30:00,3.81195,3.82729,3.8101,3.8231,141080000.0
2007-05-30 02:00:00,3.81743,3.82605,3.81241,3.81764,150270000.0
2007-05-30 02:30:00,3.81507,3.82585,3.81057,3.81791,140160000.0
2007-05-30 03:00:00,3.821,3.82695,3.81038,3.8141,114750000.0
2007-05-30 03:30:00,3.82056,3.82693,3.81104,3.81821,144020000.0
2007-05-30 04:00:00,3.82181,3.82503,3.80897,3.818,130860000.0
2007-05-30 04:30:00,3.81761,3.8276,3.81146,3.81772,144320000.0
2007-05-30 05:00:00,3.82016,3.82657,3.81138,3.81863,102610000.0
2007-05-30 05:30:00,3.81823,3.82817,3.80923,3.816,88390000.0
2007-05-30 06:00:00,3.81753,3.82612,3.81296,3.82243,100420000.0
2007-05-30 06:30:00,3.82052,3.82643,3.81205,3.82258,66090000.0
2007-05-30 07:00:00,3.82128,3.82847,3.81123,3.81976,122560000.0
2007-05-30 07:30:00,3.82097,3.82822,3.81196,3.81942,145180000.0
2007-05-30 08:00:00,3.82028,3.83173,3.81518,3.82207,198810000.0
2007-05-30 08:30:00,3.81897,3.83399,3.81497,3.83399,164590000.0
2007-05-30 09:00:00,3.82817,3.83487,3.81814,3.83108,176320000.0
2007-05-30 09:30:00,3.82957,3.83461,3.81947,3.82976,195380000.0
2007-05-30 10:00:00,3.82852,3.83443,3.81448,3.82585,228900000.0
2007-05-30 10:30:00,3.82642,3.83035,3.81182,3.82463,210040000.0
2007-05-30 11:00:00,3.82486,3.83167,3.81427,3.82874,193550000.0
2007-05-30 11:30:00,3.82455,3.83312,3.81526,3.83003,193160000.0
2007-05-30 12:00:00,3.83052,3.83182,3.81578,3.82985,187460000.0
2007-05-30 12:30:00,3.81765,3.83225,3.81654,3.82934,201050000.0
2007-05-30 13:00:00,3.82238,3.8355,3.81672,3.83269,193150000.0
2007-05-30 13:30:00,3.83492,3.8381,3.81709,3.82903,201400000.0
2007-05-30 14:00:00,3.82718,3.83461,3.8168,3.82386,193150000.0
2007-05-30 14:30:00,3.82909,3.83701,3.81818,3.83475,188640000.0
2007-05-30 15:00:00,3.83258,3.8351,3.82027,3.83111,171770000.0
2007-05-30 15:30:00,3.8316,3.83684,3.81758,3.81926,161970000.0
2007-05-30 16:00:00,3.82618,3.83066,3.81381,3.82514,173980000.0
2007-05-30 16:30:00,3.82022,3.82793,3.81143,3.82577,177010000.0
2007-05-30 17:00:00,3.8266,3.82692,3.80967,3.82243,179650000.0
2007-05-30 17:30:00,3.82136,3.82551,3.80689,3.81884,204410000.0
2007-05-30 18:00:00,3.82002,3.82194,3.80511,3.80899,178800000.0
2007-05-30 18:30:00,3.80714,3.8193,3.8035,3.80959,178880000.0
2007-05-30 19:00:00,3.8065,3.816,3.79624,3.80157,154820000.0
2007-05-30 19:30:00,3.81193,3.81663,3.79675,3.8025,151110000.0
2007-05-30 20:00:00,3.80287,3.81443,3.79876,3.811,148090000.0
2007-05-30 20:30:00,3.80942,3.81426,3.80072,3.80683,91750000.0
2007-05-30 21:00:00,3.8097,3.81592,3.79944,3.80586,125570000.0
2007-05-30 21:30:00,3.80459,3.81414,3.79855,3.81079,132360000.0
2007-05-30 22:00:00,3.80368,3.81603,3.79899,3.80769,104570000.0
2007-05-30 22:30:00,3.80452,3.81446,3.79698,3.80779,122140000.0
2007-05-30 23:00:00,3.80905,3.81184,3.79727,3.80661,92470000.0
2007-05-30 23:30:00,3.80006,3.81396,3.79417,3.80349,114390000.0
2007-05-31 00:00:00,3.80447,3.81257,3.79688,3.81165,94370000.0
2007-05-31 00:30:00,3.80897,3.81392,3.80022,3.80509,52640000.0
2007-05-31 01:00:00,3.80858,3.81439,3.79885,3.8009,86850000.0
2007-05-31 01:30:00,3.80186,3.81403,3.797,3.80901,141850000.0
2007-05-31 02:00:00,3.80375,3.81307,3.79957,3.80422,114540000.0
2007-05-31 02:30:00,3.80119,3.81322,3.79574,3.80661,142000000.0
2007-05-31 03:00:00,3.80345,3.81207,3.79812,3.81006,117600000.0
2007-05-31 03:30:00,3.80242,3.81302,3.79763,3.80419,103870000.0
2007-05-31 04:00:00,3.8102,3.81359,3.79745,3.80444,133550000.0
2007-05-31 04:30:00,3.79907,3.81351,3.79878,3.80569,117590000.0
2007-05-31 05:00:00,3.80805,3.81288,3.79733,3.80999,122150000.0
2007-05-31 05:30:00,3.80807,3.8126,3.79714,3.80455,107540000.0
2007-05-31 06:00:00,3.80166,3.81207,3.79575,3.80443,94660000.0
2007-05-31 06:30:00,3.80922,3.81566,3.7984,3.81125,92800000.0
2007-05-31 07:00:00,3.80654,3.81569,3.7991,3.8099,93190000.0
2007-05-31 07:30:00,3.80882,3.81465,3.7986,3.80466,128300000.0
2007-05-31 08:00:00,3.80507,3.81547,3.7992,3.80464,167600000.0
2007-05-31 08:30:00,3.80445,3.81558,3.7978,3.80883,165750000.0
2007-05-31 09:00:00,3.80427,3.81909,3.79914,3.81445,183410000.0
2007-05-31 09:30:00,3.81333,3.81871,3.80089,3.81297,173640000.0
2007-05-31 10:00:00,3.81558,3.82356,3.80286,3.81633,235930000.0
2007-05-31 10:30:00,3.81532,3.82124,3.80376,3.81667,204030000.0
2007-05-31 11:00:00,3.81545,3.82309,3.80444,3.81821,183760000.0
2007-05-31 11:30:00,3.81444,3.82452,3.80572,3.82177,193880000.0
2007-05-31 12:00:00,3.82124,3.82375,3.80703,3.81907,181470000.0
2007-05-31 12:30:00,3.80858,3.82366,3.80598,3.81725,178920000.0
2007-05-31 13:00:00,3.80759,3.82011,3.79938,3.81256,190190000.0
2007-05-31 13:30:00,3.81263,3.81766,3.80101,3.81106,201030000.0
2007-05-31 14:00:00,3.80945,3.81802,3.79919,3.80786,189810000.0
2007-05-31 14:30:00,3.81348,3.81389,3.79537,3.80825,189380000.0
2007-05-31 15:00:00,3.80806,3.81455,3.798,3.81017,182610000.0
2007-05-31 15:30:00,3.80998,3.81308,3.79227,3.80627,170640000.0
2007-05-31 16:00:00,3.81184,3.81603,3.79568,3.81297,177690000.0
2007-05-31 16:30:00,3.80914,3.81478,3.79348,3.81132,186310000.0
2007-05-31 17:00:00,3.81269,3.81648,3.79363,3.81313,176620000.0
2007-05-31 17:30:00,3.81164,3.81933,3.79487,3.81315,198490000.0
2007-05-31 18:00:00,3.81453,3.81997,3.79508,3.80418,159320000.0
2007-05-31 18:30:00,3.80301,3.81734,3.78968,3.80245,151500000.0
2007-05-31 19:00:00,3.80213,3.81447,3.79151,3.80784,99270000.0
2007-05-31 19:30:00,3.80691,3.81239,3.78528,3.80725,106470000.0
2007-05-31 20:00:00,3.78851,3.81046,3.78745,3.80666,138770000.0
2007-05-31 20:30:00,3.80213,3.81059,3.78693,3.80293,105280000.0
2007-05-31 21:00:00,3.80327,3.80914,3.79047,3.79824,156090000.0
2007-05-31 21:30:00,3.80106,3.8115,3.78973,3.8003,143350000.0
2007-05-31 22:00:00,3.79312,3.80741,3.78269,3.80001,98160000.0
2007-05-31 22:30:00,3.79596,3.80884,3.78708,3.79918,100280000.0
2007-05-31 23:00:00,3.79257,3.806,3.78543,3.79542,98420000.0
2007-05-31 23:30:00,3.7958,3.81146,3.78405,3.79386,135120000.0
2007-06-01 00:00:00,3.80023,3.80925,3.78612,3.80587,112340000.0
2007-06-01 00:30:00,3.79876,3.80914,3.78878,3.79402,69940000.0
2007-06-01 01:00:00,3.80487,3.80892,3.78793,3.80568,84990000.0
2007-06-01 01:30:00,3.79693,3.80973,3.78493,3.80713,112890000.0
2007-06-01 02:00:00,3.80401,3.80858,3.78612,3.80108,93850000.0
2007-06-01 02:30:00,3.80534,3.80812,3.78512,3.80465,99600000.0
2007-06-01 03:00:00,3.80103,3.80892,3.78422,3.79824,94730000.0
2007-06-01 03:30:00,3.80157,3.81216,3.78593,3.8015,126370000.0
2007-06-01 04:00:00,3.80633,3.81058,3.78612,3.78712,111300000.0
2007-06-01 04:30:00,3.80288,3.80865,3.78612,3.79022,117700000.0
2007-06-01 05:00:00,3.80286,3.80863,3.7935,3.80545,70430000.0
2007-06-01 05:30:00,3.7959,3.80903,3.78593,3.80192,67750000.0
2007-06-01 06:00:00,3.80719,3.80909,3.78612,3.79856,51440000.0
2007-06-01 06:30:00,3.78883,3.80968,3.78883,3.80654,102500000.0
2007-06-01 07:00:00,3.802,3.80962,3.78822,3.80353,118030000.0
2007-06-01 07:30:00,3.80716,3.81047,3.79012,3.79974,156150000.0
2007-06-01 08:00:00,3.80036,3.80915,3.78883,3.79869,134260000.0
2007-06-01 08:30:00,3.80308,3.81611,3.79048,3.81101,157890000.0
2007-06-01 09:00:00,3.80484,3.81742,3.79503,3.81185,170250000.0
2007-06-01 09:30:00,3.81141,3.81462,3.79207,3.79626,192390000.0
2007-06-01 10:00:00,3.80926,3.8135,3.78865,3.79834,226580000.0
2007-06-01 10:30:00,3.80812,3.81372,3.78933,3.81048,191300000.0
2007-06-01 11:00:00,3.81057,3.8135,3.78977,3.81059,189790000.0
2007-06-01 11:30:00,3.80554,3.81394,3.78915,3.80746,152580000.0
2007-06-01 12:00:00,3.79852,3.81511,3.78712,3.81186,161210000.0
2007-06-01 12:30:00,3.80367,3.81741,3.7938,3.81252,169900000.0
2007-06-01 13:00:00,3.80373,3.81463,3.78873,3.80859,137610000.0
2007-06-01 13:30:00,3.81225,3.81344,3.78628,3.80967,180360000.0
2007-06-01 14:00:00,3.80806,3.81771,3.78712,3.80705,193510000.0
2007-06-01 14:30:00,3.81144,3.8132,3.78731,3.80604,189020000.0
2007-06-01 15:00:00,3.80565,3.8106,3.78892,3.80875,181130000.0
2007-06-01 15:30:00,3.80853,3.8104,3.79139,3.80134,171000000.0
2007-06-01 16:00:00,3.80642,3.81199,3.78611,3.80577,175830000.0
2007-06-01 16:30:00,3.80069,3.81092,3.7861,3.80089,181490000.0
2007-06-01 17:00:00,3.80117,3.80255,3.77978,3.79827,179240000.0
2007-06-01 17:30:00,3.79573,3.80089,3.77677,3.79302,204050000.0
2007-06-01 18:00:00,3.79414,3.79756,3.77435,3.79023,170170000.0
2007-06-01 18:30:00,3.78863,3.80079,3.77501,3.78809,198820000.0
2007-06-01 19:00:00,3.78358,3.79716,3.77093,3.77952,146560000.0
2007-06-01 19:30:00,3.77965,3.79411,3.76728,3.77832,136180000.0
2007-06-01 20:00:00,3.7796,3.79103,3.76722,3.78881,114290000.0
2007-06-01 20:30:00,3.78433,3.79165,3.77322,3.78365,126270000.0
2007-06-01 21:00:00,3.78499,3.7933,3.77152,3.77632,126410000.0
2007-06-01 21:30:00,3.78358,3.79467,3.77012,3.79345,113980000.0
2007-06-01 22:00:00,3.77227,3.79385,3.77227,3.78903,106430000.0
2007-06-01 22:30:00,3.78367,3.79375,3.7763,3.78878,104220000.0
2007-06-03 23:00:00,3.79235,3.79235,3.77308,3.78967,104050000.0
2007-06-03 23:30:00,3.78743,3.7921,3.76893,3.78819,125940000.0
2007-06-04 00:00:00,3.78482,3.79314,3.76912,3.77262,117730000.0
2007-06-04 00:30:00,3.78105,3.79301,3.77112,3.78576,125240000.0
2007-06-04 01:00:00,3.77544,3.79092,3.76912,3.79022,70710000.0
2007-06-04 01:30:00,3.78059,3.79389,3.77118,3.78867,106900000.0
2007-06-04 02:00:00,3.78543,3.79711,3.76922,3.78312,144870000.0
2007-06-04 02:30:00,3.79011,3.79422,3.76886,3.78653,134590000.0
2007-06-04 03:00:00,3.78566,3.79472,3.77545,3.78175,144430000.0
2007-06-04 03:30:00,3.78132,3.79252,3.77531,3.78498,134630000.0
2007-06-04 04:00:00,3.79,3.7934,3.76728,3.77787,138060000.0
2007-06-04 04:30:00,3.78688,3.79262,3.76822,3.789,63170000.0
2007-06-04 05:00:00,3.78889,3.7932,3.76822,3.77417,82350000.0
2007-06-04 05:30:00,3.78775,3.79249,3.76993,3.78144,74830000.0
2007-06-04 06:00:00,3.78266,3.79243,3.76912,3.78542,90680000.0
2007-06-04 06:30:00,3.78492,3.79394,3.77345,3.79035,92170000.0
2007-06-04 07:00:00,3.77322,3.79331,3.76893,3.7879,125170000.0
2007-06-04 07:30:00,3.79094,3.79446,3.77098,3.78209,123320000.0
2007-06-04 08:00:00,3.78094,3.7968,3.77346,3.79073,174110000.0
2007-06-04 08:30:00,3.78149,3.79769,3.77145,3.78438,166210000.0
2007-06-04 09:00:00,3.78885,3.79869,3.77609,3.785,197710000.0
2007-06-04 09:30:00,3.78927,3.79805,3.77655,3.79468,169800000.0
2007-06-04 10:00:00,3.79461,3.79917,3.77519,3.78715,200720000.0
2007-06-04 10:30:00,3.78988,3.79344,3.76712,3.78882,167150000.0
2007-06-04 11:00:00,3.79035,3.79433,3.76948,3.78572,173240000.0
2007-06-04 11:30:00,3.79138,3.79302,3.77268,3.77818,175460000.0
2007-06-04 12:00:00,3.78325,3.79321,3.77572,3.78657,172120000.0
2007-06-04 12:30:00,3.78691,3.79471,3.77202,3.79193,176230000.0
2007-06-04 13:00:00,3.79203,3.79488,3.7749,3.78953,185300000.0
2007-06-04 13:30:00,3.78682,3.79623,3.77248,3.78937,194630000.0
2007-06-04 14:00:00,3.79124,3.79778,3.77207,3.79619,198440000.0
2007-06-04 14:30:00,3.79727,3.80402,3.77946,3.78942,193530000.0
2007-06-04 15:00:00,3.79629,3.80454,3.78174,3.78876,195490000.0
2007-06-04 15:30:00,3.80082,3.8011,3.78257,3.79874,185610000.0
2007-06-04 16:00:00,3.79961,3.80439,3.78371,3.79346,194990000.0
2007-06-04 16:30:00,3.79942,3.8001,3.77862,3.79452,195410000.0
2007-06-04 17:00:00,3.79599,3.80448,3.77759,3.79722,206710000.0
2007-06-04 17:30:00,3.7976,3.80657,3.77893,3.80089,231870000.0
2007-06-04 18:00:00,3.80035,3.80471,3.78138,3.80139,189020000.0
2007-06-04 18:30:00,3.80234,3.80588,3.78042,3.79698,156360000.0
2007-06-04 19:00:00,3.80418,3.80594,3.77893,3.79518,148880000.0
2007-06-04 19:30:00,3.79474,3.80453,3.77922,3.79094,128960000.0
2007-06-04 20:00:00,3.79248,3.80178,3.77693,3.79633,149030000.0
2007-06-04 20:30:00,3.79722,3.80162,3.77422,3.78087,106430000.0
2007-06-04 21:00:00,3.80048,3.80048,3.77612,3.78512,63090000.0
2007-06-04 21:30:00,3.79122,3.79977,3.77905,3.7837,98850000.0
2007-06-04 22:00:00,3.79371,3.80005,3.77612,3.79585,65850000.0
2007-06-04 22:30:00,3.79356,3.79914,3.77593,3.79606,98900000.0
2007-06-04 23:00:00,3.79114,3.79895,3.77612,3.79118,153000000.0
2007-06-04 23:30:00,3.79242,3.79936,3.77522,3.79936,116570000.0
2007-06-05 00:00:00,3.79592,3.80404,3.77673,3.79042,98150000.0
2007-06-05 00:30:00,3.80074,3.80083,3.77522,3.79319,90220000.0
2007-06-05 01:00:00,3.79632,3.80202,3.78097,3.7916,145830000.0
2007-06-05 01:30:00,3.79576,3.80043,3.77837,3.78182,121350000.0
2007-06-05 02:00:00,3.79076,3.8008,3.78132,3.78686,146420000.0
2007-06-05 02:30:00,3.79713,3.80201,3.77593,3.79175,100490000.0
2007-06-05 03:00:00,3.80182,3.80182,3.77812,3.78653,131570000.0
2007-06-05 03:30:00,3.79351,3.80077,3.78177,3.78281,133780000.0
2007-06-05 04:00:00,3.79789,3.80257,3.78284,3.78805,91720000.0
2007-06-05 04:30:00,3.78713,3.79933,3.77512,3.79052,98180000.0
2007-06-05 05:00:00,3.79319,3.80046,3.78309,3.79299,84200000.0
2007-06-05 05:30:00,3.79955,3.80172,3.77612,3.79259,121840000.0
2007-06-05 06:00:00,3.79846,3.80162,3.77986,3.78699,135750000.0
2007-06-05 06:30:00,3.80156,3.80268,3.77722,3.78617,97820000.0
2007-06-05 07:00:00,3.79672,3.80202,3.77612,3.79761,122560000.0
2007-06-05 07:30:00,3.80278,3.80439,3.78303,3.78904,144300000.0
2007-06-05 08:00:00,3.79077,3.80178,3.78012,3.79563,165000000.0
2007-06-05 08:30:00,3.78967,3.80308,3.78182,3.78998,169920000.0
2007-06-05 09:00:00,3.78234,3.80402,3.78216,3.79019,190600000.0
2007-06-05 09:30:00,3.79086,3.80058,3.78177,3.79381,176700000.0
2007-06-05 10:00:00,3.79664,3.80066,3.78124,3.79811,195060000.0
2007-06-05 10:30:00,3.79948,3.80365,3.78026,3.80079,178510000.0
2007-06-05 11:00:00,3.79712,3.80572,3.78138,3.7973,183800000.0
2007-06-05 11:30:00,3.79834,3.80952,3.78528,3.80692,172140000.0
2007-06-05 12:00:00,3.80276,3.80956,3.78526,3.80795,175070000.0
2007-06-05 12:30:00,3.80848,3.81206,3.78799,3.80513,173590000.0
2007-06-05 13:00:00,3.80535,3.80721,3.78544,3.80083,183490000.0
2007-06-05 13:30:00,3.79988,3.81212,3.78841,3.8055,190950000.0
2007-06-05 14:00:00,3.8094,3.81324,3.79278,3.80894,196970000.0
2007-06-05 14:30:00,3.8082,3.81432,3.79042,3.80047,192410000.0
2007-06-05 15:00:00,3.81174,3.8127,3.79095,3.79745,201780000.0
2007-06-05 15:30:00,3.80587,3.81389,3.79126,3.8114,183780000.0
2007-06-05 16:00:00,3.8111,3.81285,3.79481,3.80925,191670000.0
2007-06-05 16:30:00,3.81143,3.81541,3.79352,3.81154,191340000.0
2007-06-05 17:00:00,3.81306,3.81964,3.79873,3.8144,208580000.0
2007-06-05 17:30:00,3.8167,3.8249,3.80069,3.81758,231500000.0
2007-06-05 18:00:00,3.81821,3.82631,3.80564,3.82182,189780000.0
2007-06-05 18:30:00,3.82202,3.82712,3.80199,3.81892,174400000.0
2007-06-05 19:00:00,3.82426,3.82652,3.80524,3.81318,166040000.0
2007-06-05 19:30:00,3.81538,3.82793,3.80738,3.81434,146290000.0
2007-06-05 20:00:00,3.81652,3.82498,3.80618,3.82055,138130000.0
2007-06-05 20:30:00,3.81588,3.82288,3.79922,3.81521,131020000.0
2007-06-05 21:00:00,3.8142,3.82336,3.80136,3.81496,121450000.0
2007-06-05 21:30:00,3.81835,3.82198,3.79822,3.81312,92980000.0
2007-06-05 22:00:00,3.81226,3.82435,3.80216,3.8216,115270000.0
2007-06-05 22:30:00,3.82,3.82723,3.80012,3.81918,113950000.0
2007-06-05 23:00:00,3.81693,3.82518,3.80426,3.81437,150670000.0
2007-06-05 23:30:00,3.8155,3.82416,3.80212,3.82235,137910000.0
2007-06-06 00:00:00,3.81779,3.82821,3.80572,3.81484,132060000.0
2007-06-06 00:30:00,3.82582,3.82618,3.80358,3.8168,127840000.0
2007-06-06 01:00:00,3.82114,3.82582,3.79912,3.80178,135000000.0
2007-06-06 01:30:00,3.81771,3.82558,3.80503,3.81581,104460000.0
2007-06-06 02:00:00,3.81935,3.82502,3.80277,3.81408,128270000.0
2007-06-06 02:30:00,3.81317,3.82423,3.79917,3.81617,112040000.0
2007-06-06 03:00:00,3.81006,3.82411,3.80408,3.82135,112370000.0
2007-06-06 03:30:00,3.81375,3.82364,3.80236,3.81596,162270000.0
2007-06-06 04:00:00,3.82234,3.82631,3.8043,3.81714,145590000.0
2007-06-06 04:30:00,3.82144,3.8267,3.80394,3.82275,144340000.0
2007-06-06 05:00:00,3.81634,3.82952,3.80551,3.82048,114230000.0
2007-06-06 05:30:00,3.82017,3.82782,3.80508,3.81753,93660000.0
2007-06-06 06:00:00,3.82536,3.82782,3.80522,3.80976,106370000.0
2007-06-06 06:30:00,3.82481,3.82829,3.80222,3.81878,127190000.0
2007-06-06 07:00:00,3.81674,3.82683,3.80832,3.82,138600000.0
2007-06-06 07:30:00,3.82306,3.8293,3.80489,3.81321,149920000.0
2007-06-06 08:00:00,3.81485,3.82489,3.80175,3.81967,182970000.0
2007-06-06 08:30:00,3.81009,3.82438,3.80474,3.8124,175170000.0
2007-06-06 09:00:00,3.81629,3.82259,3.79905,3.80531,193190000.0
2007-06-06 09:30:00,3.81322,3.82213,3.79877,3.82022,172970000.0
2007-06-06 10:00:00,3.81548,3.82481,3.80572,3.81751,197030000.0
2007-06-06 10:30:00,3.81921,3.82211,3.79975,3.81454,178530000.0
2007-06-06 11:00:00,3.81376,3.82366,3.79747,3.81696,189380000.0
2007-06-06 11:30:00,3.81955,3.82263,3.80252,3.82146,169920000.0
2007-06-06 12:00:00,3.81669,3.82682,3.79908,3.82537,166120000.0
2007-06-06 12:30:00,3.82585,3.83244,3.80841,3.8284,182610000.0
2007-06-06 13:00:00,3.82994,3.8312,3.80617,3.82662,190880000.0
2007-06-06 13:30:00,3.82242,3.83263,3.80922,3.8232,192390000.0
2007-06-06 14:00:00,3.82585,3.83262,3.81155,3.81711,201050000.0
2007-06-06 14:30:00,3.82953,3.83367,3.80885,3.81936,190560000.0
2007-06-06 15:00:00,3.82763,3.82956,3.80585,3.81489,199570000.0
2007-06-06 15:30:00,3.82634,3.82694,3.80646,3.82371,182650000.0
2007-06-06 16:00:00,3.82129,3.82501,3.80253,3.81954,187220000.0
2007-06-06 16:30:00,3.82276,3.83201,3.81021,3.82479,192070000.0
2007-06-06 17:00:00,3.82943,3.83135,3.80927,3.82637,210780000.0
2007-06-06 17:30:00,3.82799,3.83194,3.81242,3.82743,236310000.0
2007-06-06 18:00:00,3.82862,3.83271,3.80849,3.82634,169520000.0
2007-06-06 18:30:00,3.82887,3.83182,3.80721,3.82441,164980000.0
2007-06-06 19:00:00,3.83091,3.832,3.81173,3.82348,154130000.0
2007-06-06 19:30:00,3.8167,3.82967,3.80712,3.82066,112760000.0
2007-06-06 20:00:00,3.81366,3.83104,3.81076,3.82768,119580000.0
2007-06-06 20:30:00,3.82083,3.83026,3.80612,3.82174,110180000.0
2007-06-06 21:00:00,3.82675,3.82893,3.80422,3.81829,99720000.0
2007-06-06 21:30:00,3.81676,3.82751,3.8051,3.82534,111810000.0
2007-06-06 22:00:00,3.8219,3.83212,3.80312,3.81348,83270000.0
2007-06-06 22:30:00,3.82676,3.83295,3.80236,3.82253,106020000.0
2007-06-06 23:00:00,3.81963,3.82881,3.80393,3.81179,138270000.0
2007-06-06 23:30:00,3.8196,3.8271,3.80322,3.82208,119940000.0
2007-06-07 00:00:00,3.81877,3.82644,3.79944,3.8173,103000000.0
2007-06-07 00:30:00,3.8093,3.82796,3.8089,3.81935,155900000.0
2007-06-07 01:00:00,3.82538,3.82718,3.80314,3.81672,157100000.0
2007-06-07 01:30:00,3.82059,3.82908,3.80816,3.81971,129290000.0
2007-06-07 02:00:00,3.81561,3.82841,3.80509,3.81354,164340000.0
2007-06-07 02:30:00,3.82724,3.82935,3.80572,3.82124,116970000.0
2007-06-07 03:00:00,3.82466,3.82882,3.80792,3.81593,130490000.0
2007-06-07 03:30:00,3.82567,3.82703,3.80612,3.81874,135260000.0
2007-06-07 04:00:00,3.82382,3.82904,3.80336,3.82015,109480000.0
2007-06-07 04:30:00,3.82445,3.82811,3.80222,3.82344,123740000.0
2007-06-07 05:00:00,3.82315,3.83008,3.80322,3.82136,95550000.0
2007-06-07 05:30:00,3.82286,3.83008,3.80407,3.81014,112920000.0
2007-06-07 06:00:00,3.81392,3.82933,3.8034,3.81677,115130000.0
2007-06-07 06:30:00,3.82086,3.82553,3.80168,3.81839,122590000.0
2007-06-07 07:00:00,3.82194,3.82582,3.80558,3.82234,114210000.0
2007-06-07 07:30:00,3.82403,3.82772,3.80358,3.81713,152960000.0
2007-06-07 08:00:00,3.81083,3.82709,3.80254,3.82058,173350000.0
2007-06-07 08:30:00,3.80857,3.82186,3.80442,3.80932,179270000.0
2007-06-07 09:00:00,3.81485,3.82877,3.80921,3.81503,195020000.0
2007-06-07 09:30:00,3.81778,3.82744,3.80835,3.8262,178560000.0
2007-06-07 10:00:00,3.82429,3.82743,3.80928,3.82357,204410000.0
2007-06-07 10:30:00,3.82312,3.82835,3.80986,3.82355,178820000.0
2007-06-07 11:00:00,3.81663,3.82666,3.80317,3.81539,191200000.0
2007-06-07 11:30:00,3.82286,3.82714,3.80887,3.82508,176570000.0
2007-06-07 12:00:00,3.81619,3.82926,3.80741,3.82634,176190000.0
2007-06-07 12:30:00,3.82606,3.83099,3.80427,3.82445,166860000.0
2007-06-07 13:00:00,3.82619,3.8342,3.80978,3.82908,187520000.0
2007-06-07 13:30:00,3.82348,3.83435,3.81272,3.82316,186850000.0
2007-06-07 14:00:00,3.82551,3.83387,3.81672,3.83153,198810000.0
2007-06-07 14:30:00,3.83207,3.83533,3.8136,3.82591,189460000.0
2007-06-07 15:00:00,3.8347,3.83704,3.81522,3.81886,195490000.0
2007-06-07 15:30:00,3.83021,3.83021,3.80971,3.82351,180800000.0
2007-06-07 16:00:00,3.82321,3.82882,3.8076,3.82168,193520000.0
2007-06-07 16:30:00,3.82539,3.83304,3.81466,3.83044,199110000.0
2007-06-07 17:00:00,3.83086,3.83835,3.81467,3.82939,208930000.0
2007-06-07 17:30:00,3.83035,3.83416,3.81307,3.82983,234100000.0
2007-06-07 18:00:00,3.83279,3.83863,3.81746,3.83202,196530000.0
2007-06-07 18:30:00,3.8352,3.83896,3.81262,3.8326,179380000.0
2007-06-07 19:00:00,3.83615,3.83939,3.81873,3.83056,167980000.0
2007-06-07 19:30:00,3.83356,3.8415,3.81797,3.83018,189060000.0
2007-06-07 20:00:00,3.83094,3.84028,3.8188,3.83594,158290000.0
2007-06-07 20:30:00,3.8361,3.84259,3.81862,3.83088,132580000.0
2007-06-07 21:00:00,3.83817,3.84052,3.81712,3.83191,109500000.0
2007-06-07 21:30:00,3.83238,3.84048,3.82003,3.83114,114420000.0
2007-06-07 22:00:00,3.83475,3.8423,3.81965,3.83884,121230000.0
2007-06-07 22:30:00,3.83723,3.84097,3.82157,3.83401,151540000.0
2007-06-07 23:00:00,3.83253,3.84031,3.82044,3.8327,165430000.0
2007-06-07 23:30:00,3.83161,3.84092,3.81753,3.83519,138260000.0
2007-06-08 00:00:00,3.83242,3.84473,3.81612,3.83923,131260000.0
2007-06-08 00:30:00,3.84442,3.84442,3.81912,3.83318,119540000.0
2007-06-08 01:00:00,3.835,3.84099,3.82071,3.83372,158970000.0
2007-06-08 01:30:00,3.83391,3.84229,3.8212,3.83484,109790000.0
2007-06-08 02:00:00,3.83363,3.84267,3.82092,3.82886,135070000.0
2007-06-08 02:30:00,3.84252,3.84252,3.81622,3.83237,133090000.0
2007-06-08 03:00:00,3.83774,3.84312,3.81712,3.82927,100050000.0
2007-06-08 03:30:00,3.83774,3.84166,3.81712,3.83457,103380000.0
2007-06-08 04:00:00,3.84292,3.84292,3.81628,3.83362,135020000.0
2007-06-08 04:30:00,3.84186,3.84408,3.81722,3.82222,113350000.0
2007-06-08 05:00:00,3.83385,3.84312,3.81722,3.8207,97820000.0
2007-06-08 05:30:00,3.83785,3.84251,3.81684,3.83425,119630000.0
2007-06-08 06:00:00,3.83026,3.84292,3.82437,3.82902,94860000.0
2007-06-08 06:30:00,3.83625,3.84308,3.81795,3.83687,80140000.0
2007-06-08 07:00:00,3.83835,3.84307,3.82367,3.83815,127400000.0
2007-06-08 07:30:00,3.83986,3.84131,3.82088,3.82508,129290000.0
2007-06-08 08:00:00,3.82585,3.84321,3.82443,3.83841,169100000.0
2007-06-08 08:30:00,3.8307,3.8447,3.82227,3.829,174390000.0
2007-06-08 09:00:00,3.83311,3.84398,3.81692,3.83404,196590000.0
2007-06-08 09:30:00,3.83829,3.84507,3.82395,3.84281,181130000.0
2007-06-08 10:00:00,3.84148,3.84576,3.82705,3.84058,197370000.0
2007-06-08 10:30:00,3.84268,3.84721,3.82323,3.84356,181470000.0
2007-06-08 11:00:00,3.84242,3.85194,3.83081,3.83129,184170000.0
2007-06-08 11:30:00,3.84826,3.85487,3.8367,3.85289,173270000.0
2007-06-08 12:00:00,3.84497,3.85553,3.83643,3.85137,171020000.0
2007-06-08 12:30:00,3.85138,3.85733,3.83275,3.84763,178170000.0
2007-06-08 13:00:00,3.84798,3.8512,3.82821,3.84866,189760000.0
2007-06-08 13:30:00,3.84526,3.85197,3.83176,3.8377,187260000.0
2007-06-08 14:00:00,3.83929,3.849,3.82682,3.84017,201030000.0
2007-06-08 14:30:00,3.83951,3.84234,3.82584,3.82899,193890000.0
2007-06-08 15:00:00,3.84106,3.84407,3.82505,3.82953,206230000.0
2007-06-08 15:30:00,3.83668,3.84232,3.82601,3.8331,175630000.0
2007-06-08 16:00:00,3.83377,3.83858,3.81841,3.82614,187980000.0
2007-06-08 16:30:00,3.83086,3.83402,3.81422,3.82573,192070000.0
2007-06-08 17:00:00,3.82691,3.8328,3.81576,3.82689,208560000.0
2007-06-08 17:30:00,3.82801,3.8334,3.81107,3.82445,235240000.0
2007-06-08 18:00:00,3.82866,3.83398,3.81721,3.82819,187580000.0
2007-06-08 18:30:00,3.8312,3.83837,3.81971,3.82931,165720000.0
2007-06-08 19:00:00,3.83246,3.83669,3.81735,3.82208,141980000.0
2007-06-08 19:30:00,3.82527,3.83365,3.81411,3.8235,164250000.0
2007-06-08 20:00:00,3.82298,3.83153,3.81383,3.82214,144780000.0
2007-06-08 20:30:00,3.82659,3.83607,3.81768,3.82567,136130000.0
2007-06-08 21:00:00,3.82938,3.83407,3.81561,3.82635,125600000.0
2007-06-08 21:30:00,3.82721,3.83109,3.81195,3.81717,127860000.0
2007-06-08 22:00:00,3.82068,3.83201,3.81394,3.82684,90040000.0
2007-06-08 22:30:00,3.825,3.82875,3.81342,3.82579,138740000.0
2007-06-10 23:00:00,3.82258,3.82996,3.81372,3.82766,119550000.0
2007-06-10 23:30:00,3.82543,3.83163,3.81403,3.8267,111840000.0
2007-06-11 00:00:00,3.82357,3.83101,3.81431,3.82121,117690000.0
2007-06-11 00:30:00,3.82798,3.83084,3.81581,3.82231,142380000.0
2007-06-11 01:00:00,3.82735,3.83097,3.81522,3.82197,159800000.0
2007-06-11 01:30:00,3.82218,3.83159,3.81578,3.82237,131920000.0
2007-06-11 02:00:00,3.82975,3.83162,3.81696,3.82258,144730000.0
2007-06-11 02:30:00,3.82468,3.83163,3.81628,3.82603,157860000.0
2007-06-11 03:00:00,3.82231,3.83569,3.81591,3.82999,139080000.0
2007-06-11 03:30:00,3.83074,3.83561,3.81789,3.82773,116610000.0
2007-06-11 04:00:00,3.83182,3.83564,3.8177,3.82809,106010000.0
2007-06-11 04:30:00,3.82801,3.83416,3.81672,3.82082,155590000.0
2007-06-11 05:00:00,3.82876,3.83643,3.81252,3.82652,122210000.0
2007-06-11 05:30:00,3.82763,3.83993,3.81602,3.82234,113020000.0
2007-06-11 06:00:00,3.82167,3.83394,3.81582,3.83293,97800000.0
2007-06-11 06:30:00,3.82226,3.83807,3.81672,3.83348,100360000.0
2007-06-11 07:00:00,3.83348,3.83648,3.81604,3.82386,106530000.0
2007-06-11 07:30:00,3.82888,3.836,3.80862,3.8233,168140000.0
2007-06-11 08:00:00,3.82813,3.83874,3.81704,3.82043,181950000.0
2007-06-11 08:30:00,3.82226,3.8385,3.81774,3.83522,157890000.0
2007-06-11 09:00:00,3.82546,3.83603,3.81776,3.83248,180030000.0
2007-06-11 09:30:00,3.83135,3.8361,3.82007,3.83326,191720000.0
2007-06-11 10:00:00,3.83135,3.83837,3.82007,3.83718,235220000.0
2007-06-11 10:30:00,3.83503,3.8389,3.81982,3.83253,207120000.0
2007-06-11 11:00:00,3.83231,3.83611,3.81988,3.83529,191330000.0
2007-06-11 11:30:00,3.8307,3.83635,3.81912,3.83485,192030000.0
2007-06-11 12:00:00,3.83447,3.83811,3.82078,3.83531,185990000.0
2007-06-11 12:30:00,3.82736,3.83983,3.82206,3.83449,200660000.0
2007-06-11 13:00:00,3.82609,3.83739,3.81389,3.82557,192050000.0
2007-06-11 13:30:00,3.83071,3.83151,3.81369,3.82399,200300000.0
2007-06-11 14:00:00,3.82678,3.83197,3.81639,3.82343,190540000.0
2007-06-11 14:30:00,3.82986,3.8316,3.81412,3.8289,186440000.0
2007-06-11 15:00:00,3.82916,3.8363,3.81778,3.83009,183710000.0
2007-06-11 15:30:00,3.83095,3.834,3.81836,3.82524,169890000.0
2007-06-11 16:00:00,3.83048,3.83273,3.81703,3.82894,173250000.0
2007-06-11 16:30:00,3.8267,3.83556,3.81682,3.82638,187500000.0
2007-06-11 17:00:00,3.83306,3.83323,3.81708,3.83036,179270000.0
2007-06-11 17:30:00,3.82816,3.82979,3.81571,3.82304,205890000.0
2007-06-11 18:00:00,3.82724,3.83227,3.81547,3.82126,166470000.0
2007-06-11 18:30:00,3.81797,3.83169,3.81432,3.82244,178900000.0
2007-06-11 19:00:00,3.81666,3.8317,3.81387,3.81501,154160000.0
2007-06-11 19:30:00,3.82404,3.82836,3.8118,3.81557,129000000.0
2007-06-11 20:00:00,3.81294,3.82741,3.80973,3.82188,108290000.0
2007-06-11 20:30:00,3.82143,3.82743,3.81069,3.81693,130410000.0
2007-06-11 21:00:00,3.81599,3.82602,3.81113,3.8228,106460000.0
2007-06-11 21:30:00,3.81074,3.82616,3.81016,3.82243,104590000.0
2007-06-11 22:00:00,3.81524,3.8273,3.81204,3.82016,91780000.0
2007-06-11 22:30:00,3.81137,3.8267,3.80992,3.81539,95860000.0
2007-06-11 23:00:00,3.82123,3.82871,3.81141,3.82358,119170000.0
2007-06-11 23:30:00,3.81965,3.8272,3.81223,3.82075,92910000.0
2007-06-12 00:00:00,3.82008,3.82746,3.8127,3.81672,92030000.0
2007-06-12 00:30:00,3.81652,3.82878,3.811,3.82642,115820000.0
2007-06-12 01:00:00,3.82134,3.82763,3.8137,3.82563,107190000.0
2007-06-12 01:30:00,3.81653,3.82934,3.81146,3.82702,138090000.0
2007-06-12 02:00:00,3.82267,3.8272,3.81619,3.82012,118010000.0
2007-06-12 02:30:00,3.81918,3.82738,3.81292,3.82429,174680000.0
2007-06-12 03:00:00,3.82089,3.82977,3.81399,3.82385,101440000.0
2007-06-12 03:30:00,3.82602,3.82766,3.81591,3.82585,59860000.0
2007-06-12 04:00:00,3.82018,3.82836,3.81283,3.82147,68400000.0
2007-06-12 04:30:00,3.82155,3.82824,3.81298,3.82101,83680000.0
2007-06-12 05:00:00,3.82017,3.82851,3.81393,3.82114,96250000.0
2007-06-12 05:30:00,3.82481,3.82955,3.8134,3.82537,93330000.0
2007-06-12 06:00:00,3.82013,3.82868,3.81278,3.825,90700000.0
2007-06-12 06:30:00,3.82192,3.82919,3.81617,3.82685,80430000.0
2007-06-12 07:00:00,3.82109,3.82949,3.80222,3.81982,100550000.0
2007-06-12 07:30:00,3.82364,3.82704,3.81142,3.81939,108730000.0
2007-06-12 08:00:00,3.81946,3.82746,3.80974,3.81539,166460000.0
2007-06-12 08:30:00,3.81326,3.82473,3.80616,3.82291,166440000.0
2007-06-12 09:00:00,3.81401,3.82803,3.809,3.82307,182700000.0
2007-06-12 09:30:00,3.8195,3.82519,3.80884,3.82107,192470000.0
2007-06-12 10:00:00,3.82338,3.8256,3.80873,3.81779,230770000.0
2007-06-12 10:30:00,3.82361,3.829,3.81124,3.82368,211900000.0
2007-06-12 11:00:00,3.82431,3.82841,3.8104,3.8272,189490000.0
2007-06-12 11:30:00,3.8231,3.83167,3.81261,3.82456,196490000.0
2007-06-12 12:00:00,3.82562,3.83139,3.81578,3.82964,181910000.0
2007-06-12 12:30:00,3.82138,3.83503,3.81502,3.82811,201360000.0
2007-06-12 13:00:00,3.8187,3.83409,3.81503,3.82454,183900000.0
2007-06-12 13:30:00,3.82881,3.83127,3.81203,3.82449,195850000.0
2007-06-12 14:00:00,3.82123,3.83021,3.8087,3.81751,191300000.0
2007-06-12 14:30:00,3.81979,3.82645,3.80916,3.82406,186410000.0
2007-06-12 15:00:00,3.82432,3.82941,3.80974,3.82573,185950000.0
2007-06-12 15:30:00,3.82386,3.83013,3.81183,3.82092,170280000.0
2007-06-12 16:00:00,3.82405,3.83141,3.81406,3.83006,175090000.0
2007-06-12 16:30:00,3.82796,3.83272,3.81503,3.82007,184180000.0
2007-06-12 17:00:00,3.82612,3.83158,3.81493,3.82987,180750000.0
2007-06-12 17:30:00,3.82725,3.83182,3.81417,3.82602,200730000.0
2007-06-12 18:00:00,3.82446,3.83447,3.81171,3.82298,166480000.0
2007-06-12 18:30:00,3.81912,3.83228,3.81679,3.82273,174390000.0
2007-06-12 19:00:00,3.81946,3.83263,3.81304,3.81422,154950000.0
2007-06-12 19:30:00,3.82679,3.8295,3.80855,3.81461,168790000.0
2007-06-12 20:00:00,3.81438,3.82682,3.81063,3.82645,160910000.0
2007-06-12 20:30:00,3.826,3.83001,3.81395,3.81903,154540000.0
2007-06-12 21:00:00,3.81774,3.82971,3.81296,3.82606,147020000.0
2007-06-12 21:30:00,3.81919,3.83401,3.81575,3.81741,172640000.0
2007-06-12 22:00:00,3.82459,3.83508,3.81642,3.82872,158300000.0
2007-06-12 22:30:00,3.82474,3.83591,3.82105,3.82633,156120000.0
2007-06-12 23:00:00,3.83221,3.83422,3.81525,3.82756,163540000.0
2007-06-12 23:30:00,3.82104,3.82918,3.81429,3.81974,121060000.0
2007-06-13 00:00:00,3.81851,3.83545,3.81851,3.82806,144920000.0
2007-06-13 00:30:00,3.82247,3.83706,3.81887,3.83061,173020000.0
2007-06-13 01:00:00,3.82534,3.84015,3.81879,3.82956,149810000.0
2007-06-13 01:30:00,3.82409,3.84313,3.82271,3.83817,170160000.0
2007-06-13 02:00:00,3.8326,3.84107,3.82489,3.83325,260860000.0
2007-06-13 02:30:00,3.83415,3.84466,3.81736,3.83449,275160000.0
2007-06-13 03:00:00,3.83219,3.84288,3.8251,3.83089,235720000.0
2007-06-13 03:30:00,3.83902,3.84366,3.82358,3.83897,224430000.0
2007-06-13 04:00:00,3.83736,3.84122,3.82499,3.83705,260070000.0
2007-06-13 04:30:00,3.83819,3.84112,3.82527,3.8334,274410000.0
2007-06-13 05:00:00,3.83453,3.84231,3.82495,3.8338,193240000.0
2007-06-13 05:30:00,3.82901,3.8415,3.82329,3.83135,242160000.0
2007-06-13 06:00:00,3.83016,3.84119,3.82367,3.83632,227100000.0
2007-06-13 06:30:00,3.8311,3.84012,3.82196,3.83588,192200000.0
2007-06-13 07:00:00,3.83106,3.83893,3.82241,3.83259,134750000.0
2007-06-13 07:30:00,3.83585,3.83876,3.81474,3.82533,158980000.0
2007-06-13 08:00:00,3.82671,3.84376,3.82175,3.83071,171420000.0
2007-06-13 08:30:00,3.83,3.8392,3.82142,3.83526,167220000.0
2007-06-13 09:00:00,3.83041,3.84092,3.82089,3.84092,185350000.0
2007-06-13 09:30:00,3.83712,3.84429,3.8264,3.84124,189470000.0
2007-06-13 10:00:00,3.84195,3.84459,3.82648,3.83954,226340000.0
2007-06-13 10:30:00,3.83948,3.84516,3.8255,3.83929,214110000.0
2007-06-13 11:00:00,3.83645,3.84588,3.82952,3.83937,201690000.0
2007-06-13 11:30:00,3.83592,3.84529,3.82668,3.84061,191670000.0
2007-06-13 12:00:00,3.84102,3.84432,3.8274,3.83885,185990000.0
2007-06-13 12:30:00,3.83187,3.84569,3.824,3.8328,174860000.0
2007-06-13 13:00:00,3.82176,3.83776,3.82056,3.83376,190090000.0
2007-06-13 13:30:00,3.83433,3.83693,3.82136,3.83253,195140000.0
2007-06-13 14:00:00,3.8302,3.83611,3.81868,3.82597,179370000.0
2007-06-13 14:30:00,3.826,3.83789,3.80955,3.82674,186050000.0
2007-06-13 15:00:00,3.82371,3.83153,3.8136,3.82563,177430000.0
2007-06-13 15:30:00,3.82624,3.83059,3.80829,3.81915,166930000.0
2007-06-13 16:00:00,3.82325,3.82882,3.80911,3.82067,172870000.0
2007-06-13 16:30:00,3.8156,3.82367,3.80724,3.81353,182360000.0
2007-06-13 17:00:00,3.8183,3.82428,3.80629,3.81868,178890000.0
2007-06-13 17:30:00,3.82031,3.82419,3.80498,3.81836,199220000.0
2007-06-13 18:00:00,3.8202,3.8276,3.80913,3.81395,171000000.0
2007-06-13 18:30:00,3.81089,3.82508,3.80946,3.81768,188680000.0
2007-06-13 19:00:00,3.81193,3.82693,3.80843,3.80996,161640000.0
2007-06-13 19:30:00,3.81933,3.82482,3.80551,3.81859,157460000.0
2007-06-13 20:00:00,3.81006,3.82176,3.80677,3.81664,153360000.0
2007-06-13 20:30:00,3.81637,3.82016,3.80595,3.81225,142460000.0
2007-06-13 21:00:00,3.81052,3.81902,3.80293,3.81428,133090000.0
2007-06-13 21:30:00,3.80718,3.82117,3.80443,3.8099,158280000.0
2007-06-13 22:00:00,3.81282,3.81768,3.80147,3.81164,109540000.0
2007-06-13 22:30:00,3.8067,3.8168,3.80281,3.80653,143570000.0
2007-06-13 23:00:00,3.8154,3.82257,3.80695,3.81761,124790000.0
2007-06-13 23:30:00,3.81495,3.82286,3.80578,3.817,93710000.0
2007-06-14 00:00:00,3.82028,3.82577,3.80968,3.81498,88370000.0
2007-06-14 00:30:00,3.81522,3.82462,3.80753,3.81915,113240000.0
2007-06-14 01:00:00,3.81871,3.82491,3.80877,3.81969,107720000.0
2007-06-14 01:30:00,3.81228,3.82314,3.80778,3.82048,130110000.0
2007-06-14 02:00:00,3.81543,3.82462,3.80572,3.81486,100720000.0
2007-06-14 02:30:00,3.81758,3.82487,3.80812,3.81532,131060000.0
2007-06-14 03:00:00,3.81687,3.82477,3.81012,3.81942,37600000.0
2007-06-14 03:30:00,3.82108,3.82476,3.81006,3.81146,72970000.0
2007-06-14 04:00:00,3.82098,3.82468,3.81048,3.81564,96170000.0
2007-06-14 04:30:00,3.81896,3.82512,3.80847,3.81327,156670000.0
2007-06-14 05:00:00,3.81819,3.82677,3.8084,3.8135,124020000.0
2007-06-14 05:30:00,3.82387,3.82747,3.81023,3.81966,218120000.0
2007-06-14 06:00:00,3.82081,3.82944,3.81238,3.82014,191840000.0
2007-06-14 06:30:00,3.82151,3.83126,3.81214,3.82548,219570000.0
2007-06-14 07:00:00,3.82504,3.82902,3.80541,3.81508,88950000.0
2007-06-14 07:30:00,3.81918,3.82261,3.80204,3.80228,193560000.0
2007-06-14 08:00:00,3.81357,3.82016,3.80072,3.80653,170620000.0
2007-06-14 08:30:00,3.80522,3.82103,3.79988,3.81805,170230000.0
2007-06-14 09:00:00,3.81217,3.82014,3.80221,3.81871,183440000.0
2007-06-14 09:30:00,3.81851,3.82264,3.8061,3.81808,197650000.0
2007-06-14 10:00:00,3.81698,3.82447,3.80635,3.81958,232260000.0
2007-06-14 10:30:00,3.82043,3.82336,3.80433,3.81867,205990000.0
2007-06-14 11:00:00,3.81903,3.82446,3.80789,3.81931,189870000.0
2007-06-14 11:30:00,3.81373,3.82073,3.80523,3.81772,185370000.0
2007-06-14 12:00:00,3.81759,3.82276,3.80461,3.81871,183030000.0
2007-06-14 12:30:00,3.80742,3.82677,3.8045,3.81982,192480000.0
2007-06-14 13:00:00,3.8108,3.8219,3.80588,3.81777,191680000.0
2007-06-14 13:30:00,3.82075,3.82613,3.80526,3.81962,194390000.0
2007-06-14 14:00:00,3.81694,3.82381,3.80781,3.81645,194250000.0
2007-06-14 14:30:00,3.82194,3.8235,3.80542,3.81527,186440000.0
2007-06-14 15:00:00,3.81484,3.81904,3.80076,3.81185,177820000.0
2007-06-14 15:30:00,3.81151,3.81381,3.79678,3.80597,169530000.0
2007-06-14 16:00:00,3.81185,3.81488,3.79918,3.81013,168800000.0
2007-06-14 16:30:00,3.81007,3.81731,3.79589,3.81013,182700000.0
2007-06-14 17:00:00,3.81399,3.81995,3.80324,3.8182,179660000.0
2007-06-14 17:30:00,3.81289,3.82161,3.80115,3.81582,204030000.0
2007-06-14 18:00:00,3.81665,3.8237,3.80493,3.81169,162670000.0
2007-06-14 18:30:00,3.80762,3.81953,3.80439,3.81752,153800000.0
2007-06-14 19:00:00,3.8072,3.81881,3.80335,3.8073,140930000.0
2007-06-14 19:30:00,3.81484,3.81795,3.79926,3.80205,163460000.0
2007-06-14 20:00:00,3.80254,3.81546,3.79912,3.81089,109080000.0
2007-06-14 20:30:00,3.80925,3.81558,3.79658,3.80327,119900000.0
2007-06-14 21:00:00,3.80344,3.8145,3.79794,3.80975,121820000.0
2007-06-14 21:30:00,3.80502,3.81454,3.79528,3.80142,115510000.0
2007-06-14 22:00:00,3.80782,3.8145,3.79656,3.80734,91200000.0
2007-06-14 22:30:00,3.80366,3.81475,3.79774,3.80107,137930000.0
2007-06-14 23:00:00,3.81017,3.81547,3.79823,3.81068,152260000.0
2007-06-14 23:30:00,3.80683,3.81518,3.79914,3.80428,92440000.0
2007-06-15 00:00:00,3.81094,3.81563,3.79968,3.80546,102570000.0
2007-06-15 00:30:00,3.80215,3.81548,3.79902,3.80913,86880000.0
2007-06-15 01:00:00,3.81024,3.81741,3.79917,3.80147,50860000.0
2007-06-15 01:30:00,3.80573,3.81567,3.79868,3.81138,115150000.0
2007-06-15 02:00:00,3.8134,3.81495,3.8003,3.81085,113550000.0
2007-06-15 02:30:00,3.80868,3.81563,3.8009,3.81003,85660000.0
2007-06-15 03:00:00,3.80749,3.81543,3.80007,3.80589,113960000.0
2007-06-15 03:30:00,3.81542,3.81563,3.79818,3.80229,97400000.0
2007-06-15 04:00:00,3.81587,3.81587,3.80078,3.80777,135720000.0
2007-06-15 04:30:00,3.80783,3.81608,3.80087,3.80597,138230000.0
2007-06-15 05:00:00,3.81211,3.81645,3.7989,3.80611,87100000.0
2007-06-15 05:30:00,3.81419,3.81577,3.79954,3.80777,77630000.0
2007-06-15 06:00:00,3.81148,3.81527,3.80009,3.80657,85450000.0
2007-06-15 06:30:00,3.81122,3.81548,3.80212,3.80756,62380000.0
2007-06-15 07:00:00,3.81054,3.81646,3.79932,3.80432,86560000.0
2007-06-15 07:30:00,3.81362,3.81452,3.79542,3.8021,111320000.0
2007-06-15 08:00:00,3.80552,3.81416,3.79865,3.80476,165790000.0
2007-06-15 08:30:00,3.80232,3.81491,3.79893,3.81309,155600000.0
2007-06-15 09:00:00,3.80699,3.81807,3.80074,3.81654,176640000.0
2007-06-15 09:30:00,3.81164,3.82003,3.80268,3.81627,197300000.0
2007-06-15 10:00:00,3.81553,3.81866,3.79486,3.80997,225130000.0
2007-06-15 10:30:00,3.80933,3.8134,3.79451,3.80875,209320000.0
2007-06-15 11:00:00,3.8069,3.81276,3.79148,3.80854,195420000.0
2007-06-15 11:30:00,3.80356,3.81158,3.7952,3.80803,185300000.0
2007-06-15 12:00:00,3.81039,3.8107,3.79178,3.80976,179320000.0
2007-06-15 12:30:00,3.80001,3.81312,3.79533,3.80958,193960000.0
2007-06-15 13:00:00,3.79673,3.81253,3.79261,3.80448,189820000.0
2007-06-15 13:30:00,3.80935,3.81119,3.79203,3.8022,180410000.0
2007-06-15 14:00:00,3.80557,3.81177,3.79612,3.80462,192030000.0
2007-06-15 14:30:00,3.80826,3.80888,3.78759,3.80079,183090000.0
2007-06-15 15:00:00,3.79882,3.80478,3.78739,3.80153,174840000.0
2007-06-15 15:30:00,3.79169,3.80302,3.78497,3.79556,172110000.0
2007-06-15 16:00:00,3.80065,3.80235,3.78408,3.79278,169180000.0
2007-06-15 16:30:00,3.79231,3.79965,3.78175,3.79002,183060000.0
2007-06-15 17:00:00,3.79331,3.79574,3.77851,3.7929,177400000.0
2007-06-15 17:30:00,3.79185,3.79479,3.77844,3.79335,201470000.0
2007-06-15 18:00:00,3.79429,3.79642,3.77935,3.78898,172420000.0
2007-06-15 18:30:00,3.78315,3.79783,3.7798,3.78805,177060000.0
2007-06-15 19:00:00,3.78199,3.79473,3.77457,3.77967,160940000.0
2007-06-15 19:30:00,3.7891,3.79632,3.77614,3.78149,132690000.0
2007-06-15 20:00:00,3.78125,3.79234,3.77432,3.78874,107510000.0
2007-06-15 20:30:00,3.78748,3.79243,3.77649,3.78366,138670000.0
2007-06-15 21:00:00,3.78221,3.79168,3.77517,3.78559,141420000.0
2007-06-15 21:30:00,3.77884,3.79286,3.77747,3.77955,129730000.0
2007-06-15 22:00:00,3.7847,3.79439,3.77688,3.78556,108360000.0
2007-06-15 22:30:00,3.78146,3.79303,3.77812,3.78209,126290000.0
2007-06-17 23:00:00,3.79,3.79485,3.77757,3.7912,72180000.0
2007-06-17 23:30:00,3.78852,3.80393,3.77688,3.78618,107830000.0
2007-06-18 00:00:00,3.79091,3.80361,3.77783,3.78384,107530000.0
2007-06-18 00:30:00,3.78214,3.79476,3.77898,3.78853,115830000.0
2007-06-18 01:00:00,3.7842,3.79164,3.7782,3.79001,79390000.0
2007-06-18 01:30:00,3.77918,3.79403,3.77713,3.78979,129840000.0
2007-06-18 02:00:00,3.78658,3.79196,3.77777,3.78038,130400000.0
2007-06-18 02:30:00,3.78708,3.79403,3.77597,3.78843,118310000.0
2007-06-18 03:00:00,3.7847,3.7961,3.77928,3.7901,108350000.0
2007-06-18 03:30:00,3.79582,3.79603,3.77858,3.78107,87940000.0
2007-06-18 04:00:00,3.7876,3.7934,3.77786,3.77968,70680000.0
2007-06-18 04:30:00,3.79114,3.79602,3.77822,3.78585,169350000.0
2007-06-18 05:00:00,3.78788,3.79533,3.77912,3.787,93940000.0
2007-06-18 05:30:00,3.79539,3.79539,3.77995,3.78709,58010000.0
2007-06-18 06:00:00,3.79656,3.79656,3.7794,3.78586,83920000.0
2007-06-18 06:30:00,3.7877,3.79458,3.7791,3.78513,88710000.0
2007-06-18 07:00:00,3.78476,3.79717,3.7793,3.78563,111770000.0
2007-06-18 07:30:00,3.79099,3.79645,3.77848,3.78689,134310000.0
2007-06-18 08:00:00,3.78694,3.79668,3.77993,3.78813,171310000.0
2007-06-18 08:30:00,3.78609,3.79809,3.77848,3.79521,168660000.0
2007-06-18 09:00:00,3.7916,3.80103,3.78122,3.79575,187170000.0
2007-06-18 09:30:00,3.79463,3.79813,3.78257,3.79452,189440000.0
2007-06-18 10:00:00,3.79413,3.79985,3.7824,3.7946,232620000.0
2007-06-18 10:30:00,3.79606,3.80263,3.78228,3.79628,209310000.0
2007-06-18 11:00:00,3.79478,3.80109,3.78205,3.79792,192830000.0
2007-06-18 11:30:00,3.79455,3.80009,3.78465,3.79745,195360000.0
2007-06-18 12:00:00,3.79798,3.80087,3.78066,3.7956,180070000.0
2007-06-18 12:30:00,3.78761,3.80122,3.78312,3.79713,192860000.0
2007-06-18 13:00:00,3.78791,3.80185,3.78126,3.79738,192040000.0
2007-06-18 13:30:00,3.79864,3.80185,3.78254,3.79574,200300000.0
2007-06-18 14:00:00,3.79416,3.80279,3.78392,3.7933,182030000.0
2007-06-18 14:30:00,3.7982,3.79957,3.78154,3.79652,186040000.0
2007-06-18 15:00:00,3.79544,3.79908,3.78104,3.79677,177820000.0
2007-06-18 15:30:00,3.79603,3.80137,3.78545,3.79285,169840000.0
2007-06-18 16:00:00,3.79966,3.8052,3.78839,3.7984,174720000.0
2007-06-18 16:30:00,3.79715,3.80389,3.78692,3.79513,186770000.0
2007-06-18 17:00:00,3.80141,3.80419,3.78363,3.80027,181840000.0
2007-06-18 17:30:00,3.79742,3.80375,3.78564,3.79787,203690000.0
2007-06-18 18:00:00,3.80046,3.80618,3.78609,3.79743,151090000.0
2007-06-18 18:30:00,3.79034,3.80676,3.78585,3.79483,171020000.0
2007-06-18 19:00:00,3.79029,3.80323,3.78627,3.78797,128960000.0
2007-06-18 19:30:00,3.79689,3.8016,3.78003,3.78921,160820000.0
2007-06-18 20:00:00,3.78638,3.80001,3.7836,3.79579,116940000.0
2007-06-18 20:30:00,3.79553,3.79891,3.78173,3.79662,106780000.0
2007-06-18 21:00:00,3.79122,3.79898,3.78191,3.79278,127220000.0
2007-06-18 21:30:00,3.7871,3.80194,3.78365,3.79147,73770000.0
2007-06-18 22:00:00,3.78893,3.8022,3.78297,3.7915,96630000.0
2007-06-18 22:30:00,3.78755,3.79618,3.77943,3.78768,142840000.0
2007-06-18 23:00:00,3.79704,3.79899,3.78224,3.79187,114290000.0
2007-06-18 23:30:00,3.79049,3.79834,3.78208,3.78725,111260000.0
2007-06-19 00:00:00,3.79545,3.79927,3.78458,3.79108,86090000.0
2007-06-19 00:30:00,3.79012,3.79952,3.78136,3.79042,57530000.0
2007-06-19 01:00:00,3.79218,3.80121,3.78457,3.79563,83630000.0
2007-06-19 01:30:00,3.78659,3.79979,3.78455,3.79756,116630000.0
2007-06-19 02:00:00,3.78927,3.79815,3.78251,3.78698,137160000.0
2007-06-19 02:30:00,3.78874,3.79832,3.78401,3.79331,143770000.0
2007-06-19 03:00:00,3.79089,3.80042,3.78174,3.78775,89850000.0
2007-06-19 03:30:00,3.79882,3.79903,3.7823,3.78307,141070000.0
2007-06-19 04:00:00,3.7921,3.79497,3.77991,3.7866,104980000.0
2007-06-19 04:30:00,3.78679,3.7971,3.77981,3.78929,102200000.0
2007-06-19 05:00:00,3.79791,3.79963,3.78294,3.79497,111900000.0
2007-06-19 05:30:00,3.79399,3.79755,3.78321,3.79484,76410000.0
2007-06-19 06:00:00,3.79426,3.79881,3.7839,3.78781,107560000.0
2007-06-19 06:30:00,3.79135,3.79842,3.78354,3.79523,48140000.0
2007-06-19 07:00:00,3.79414,3.80006,3.78275,3.79097,139850000.0
2007-06-19 07:30:00,3.79625,3.79722,3.78203,3.79001,185260000.0
2007-06-19 08:00:00,3.7897,3.79994,3.78227,3.79265,168060000.0
2007-06-19 08:30:00,3.79256,3.80129,3.78585,3.79782,154110000.0
2007-06-19 09:00:00,3.79296,3.80316,3.78352,3.79886,186730000.0
2007-06-19 09:30:00,3.79852,3.80237,3.78306,3.79739,192080000.0
2007-06-19 10:00:00,3.79506,3.80279,3.78375,3.80204,227800000.0
2007-06-19 10:30:00,3.80172,3.80583,3.7866,3.80388,207110000.0
2007-06-19 11:00:00,3.80222,3.80433,3.78723,3.79997,191360000.0
2007-06-19 11:30:00,3.79891,3.80558,3.78861,3.80046,192040000.0
2007-06-19 12:00:00,3.79806,3.80135,3.78178,3.79985,183050000.0
2007-06-19 12:30:00,3.79151,3.80229,3.78189,3.79844,191370000.0
2007-06-19 13:00:00,3.78867,3.8016,3.78457,3.79753,186490000.0
2007-06-19 13:30:00,3.79752,3.80037,3.78227,3.79512,198450000.0
2007-06-19 14:00:00,3.79465,3.79712,3.78184,3.78773,190570000.0
2007-06-19 14:30:00,3.79264,3.79302,3.77099,3.78721,183080000.0
2007-06-19 15:00:00,3.78719,3.79132,3.77217,3.78229,178540000.0
2007-06-19 15:30:00,3.7818,3.78494,3.77057,3.77647,169530000.0
2007-06-19 16:00:00,3.78119,3.78475,3.76712,3.78118,171770000.0
2007-06-19 16:30:00,3.77834,3.78475,3.76396,3.77656,187890000.0
2007-06-19 17:00:00,3.78151,3.78267,3.76786,3.78176,175560000.0
2007-06-19 17:30:00,3.78008,3.78253,3.76589,3.77391,196630000.0
2007-06-19 18:00:00,3.77848,3.78122,3.76681,3.77082,181790000.0
2007-06-19 18:30:00,3.76791,3.78059,3.76522,3.77097,167630000.0
2007-06-19 19:00:00,3.76603,3.77901,3.7601,3.76439,155710000.0
2007-06-19 19:30:00,3.77354,3.77754,3.76153,3.76193,145830000.0
2007-06-19 20:00:00,3.76198,3.77696,3.76083,3.77302,136060000.0
2007-06-19 20:30:00,3.77286,3.77619,3.76156,3.76699,104110000.0
2007-06-19 21:00:00,3.76737,3.77714,3.76301,3.77142,93320000.0
2007-06-19 21:30:00,3.76471,3.77864,3.76189,3.76522,106060000.0
2007-06-19 22:00:00,3.76965,3.77798,3.76039,3.76751,95190000.0
2007-06-19 22:30:00,3.76602,3.77652,3.76069,3.76545,94740000.0
2007-06-19 23:00:00,3.7723,3.77787,3.75912,3.76906,127080000.0
2007-06-19 23:30:00,3.76549,3.77578,3.76119,3.77068,99240000.0
2007-06-20 00:00:00,3.77263,3.77398,3.76105,3.76806,95550000.0
2007-06-20 00:30:00,3.76602,3.77542,3.76015,3.76626,103380000.0
2007-06-20 01:00:00,3.77054,3.77593,3.7585,3.77153,78000000.0
2007-06-20 01:30:00,3.76603,3.7762,3.76053,3.76967,90280000.0
2007-06-20 02:00:00,3.76863,3.77474,3.75971,3.76757,115760000.0
2007-06-20 02:30:00,3.76938,3.77633,3.75981,3.76901,141200000.0
2007-06-20 03:00:00,3.77058,3.77607,3.75941,3.77148,129700000.0
2007-06-20 03:30:00,3.77542,3.77779,3.75928,3.76129,118540000.0
2007-06-20 04:00:00,3.77192,3.77506,3.75964,3.7665,124390000.0
2007-06-20 04:30:00,3.76765,3.77544,3.75997,3.76449,123260000.0
2007-06-20 05:00:00,3.7722,3.77477,3.75974,3.76685,89120000.0
2007-06-20 05:30:00,3.77379,3.77802,3.75795,3.76664,94120000.0
2007-06-20 06:00:00,3.76694,3.77495,3.75921,3.77031,97890000.0
2007-06-20 06:30:00,3.76659,3.77536,3.75959,3.77049,86020000.0
2007-06-20 07:00:00,3.76561,3.77832,3.76073,3.76736,122270000.0
2007-06-20 07:30:00,3.77219,3.77583,3.76109,3.76816,155400000.0
2007-06-20 08:00:00,3.76984,3.77778,3.76164,3.76753,175150000.0
2007-06-20 08:30:00,3.76889,3.77965,3.76274,3.77543,164230000.0
2007-06-20 09:00:00,3.77082,3.78008,3.76318,3.77928,186440000.0
2007-06-20 09:30:00,3.77814,3.7841,3.76571,3.77903,197300000.0
2007-06-20 10:00:00,3.77878,3.78409,3.76636,3.7799,234100000.0
2007-06-20 10:30:00,3.78035,3.78225,3.76624,3.77971,207090000.0
2007-06-20 11:00:00,3.77699,3.78234,3.76609,3.78095,191720000.0
2007-06-20 11:30:00,3.77756,3.78136,3.7664,3.77979,191670000.0
2007-06-20 12:00:00,3.7804,3.78633,3.76728,3.78147,179700000.0
2007-06-20 12:30:00,3.77498,3.78491,3.76701,3.78009,191010000.0
2007-06-20 13:00:00,3.77139,3.7827,3.76375,3.77735,192420000.0
2007-06-20 13:30:00,3.77719,3.77731,3.75917,3.77271,202160000.0
2007-06-20 14:00:00,3.7679,3.77639,3.75893,3.76591,188690000.0
2007-06-20 14:30:00,3.77248,3.77752,3.75985,3.77429,182710000.0
2007-06-20 15:00:00,3.7709,3.77841,3.76132,3.77464,182230000.0
2007-06-20 15:30:00,3.77635,3.78252,3.76374,3.77721,171750000.0
2007-06-20 16:00:00,3.78194,3.78664,3.76903,3.78072,174740000.0
2007-06-20 16:30:00,3.77776,3.78192,3.76544,3.77247,185320000.0
2007-06-20 17:00:00,3.7767,3.77956,3.7637,3.77907,179650000.0
2007-06-20 17:30:00,3.77835,3.78628,3.76681,3.78409,199610000.0
2007-06-20 18:00:00,3.78529,3.78969,3.77545,3.78071,172100000.0
2007-06-20 18:30:00,3.77782,3.78874,3.77167,3.77845,151170000.0
2007-06-20 19:00:00,3.77729,3.79205,3.77314,3.77602,149310000.0
2007-06-20 19:30:00,3.78493,3.78915,3.7728,3.7737,131930000.0
2007-06-20 20:00:00,3.77713,3.7899,3.77359,3.78725,115820000.0
2007-06-20 20:30:00,3.78645,3.78816,3.77254,3.77825,114260000.0
2007-06-20 21:00:00,3.77816,3.78834,3.77211,3.78738,153830000.0
2007-06-20 21:30:00,3.77507,3.79637,3.77499,3.78423,156040000.0
2007-06-20 22:00:00,3.78854,3.7959,3.77952,3.78973,175990000.0
2007-06-20 22:30:00,3.78472,3.79491,3.78056,3.78548,152690000.0
2007-06-20 23:00:00,3.79244,3.79371,3.77446,3.78588,157110000.0
2007-06-20 23:30:00,3.78315,3.79485,3.77554,3.78623,130440000.0
2007-06-21 00:00:00,3.79479,3.79556,3.77458,3.78112,101860000.0
2007-06-21 00:30:00,3.78462,3.79402,3.77818,3.78949,116330000.0
2007-06-21 01:00:00,3.78759,3.79644,3.77813,3.7906,112560000.0
2007-06-21 01:30:00,3.79113,3.79417,3.77906,3.79162,136960000.0
2007-06-21 02:00:00,3.79115,3.79464,3.77808,3.78497,120990000.0
2007-06-21 02:30:00,3.78407,3.79329,3.77405,3.78872,187410000.0
2007-06-21 03:00:00,3.78556,3.79313,3.7798,3.79036,129310000.0
2007-06-21 03:30:00,3.79432,3.79459,3.77656,3.785,121800000.0
2007-06-21 04:00:00,3.79019,3.79347,3.77935,3.79002,117320000.0
2007-06-21 04:30:00,3.78914,3.79402,3.77855,3.78638,145720000.0
2007-06-21 05:00:00,3.79251,3.79564,3.77669,3.77915,104440000.0
2007-06-21 05:30:00,3.79329,3.79724,3.77766,3.79115,73760000.0
2007-06-21 06:00:00,3.78872,3.79358,3.77817,3.77975,83490000.0
2007-06-21 06:30:00,3.78982,3.79418,3.77693,3.79048,137220000.0
2007-06-21 07:00:00,3.78914,3.79506,3.77817,3.78481,127210000.0
2007-06-21 07:30:00,3.78926,3.79317,3.77174,3.78125,165790000.0
2007-06-21 08:00:00,3.78556,3.79762,3.77759,3.78812,169940000.0
2007-06-21 08:30:00,3.78771,3.79692,3.77884,3.7898,158290000.0
2007-06-21 09:00:00,3.78509,3.79279,3.77694,3.79002,180890000.0
2007-06-21 09:30:00,3.7894,3.79614,3.77992,3.79018,190160000.0
2007-06-21 10:00:00,3.79082,3.79487,3.77635,3.79087,238550000.0
2007-06-21 10:30:00,3.79069,3.79514,3.77692,3.79136,211160000.0
2007-06-21 11:00:00,3.79084,3.79182,3.77109,3.78114,201330000.0
2007-06-21 11:30:00,3.77884,3.78662,3.76859,3.78299,183460000.0
2007-06-21 12:00:00,3.7825,3.78778,3.76917,3.78643,178220000.0
2007-06-21 12:30:00,3.77567,3.78939,3.77143,3.78612,197290000.0
2007-06-21 13:00:00,3.7776,3.79619,3.76975,3.79511,191300000.0
2007-06-21 13:30:00,3.79539,3.79606,3.77837,3.79047,200320000.0
2007-06-21 14:00:00,3.78651,3.79394,3.77727,3.78639,184990000.0
2007-06-21 14:30:00,3.79263,3.79263,3.77488,3.78857,186040000.0
2007-06-21 15:00:00,3.78823,3.79273,3.77699,3.79093,181130000.0
2007-06-21 15:30:00,3.78912,3.79553,3.77488,3.78668,172870000.0
2007-06-21 16:00:00,3.79079,3.79481,3.77556,3.78955,169170000.0
2007-06-21 16:30:00,3.7864,3.79275,3.77448,3.77991,184910000.0
2007-06-21 17:00:00,3.78486,3.79047,3.77186,3.78614,175550000.0
2007-06-21 17:30:00,3.78396,3.79205,3.77212,3.78845,197380000.0
2007-06-21 18:00:00,3.78779,3.79378,3.77525,3.7862,182270000.0
2007-06-21 18:30:00,3.7809,3.79489,3.77807,3.78403,175600000.0
2007-06-21 19:00:00,3.77881,3.79146,3.77101,3.77462,153710000.0
2007-06-21 19:30:00,3.77901,3.78867,3.76713,3.77626,151800000.0
2007-06-21 20:00:00,3.76574,3.78258,3.76351,3.77983,160150000.0
2007-06-21 20:30:00,3.77911,3.78544,3.76817,3.77576,130430000.0
2007-06-21 21:00:00,3.77518,3.78557,3.76673,3.7778,110970000.0
2007-06-21 21:30:00,3.7689,3.78687,3.76684,3.76796,142530000.0
2007-06-21 22:00:00,3.77523,3.78259,3.76797,3.77665,94730000.0
2007-06-21 22:30:00,3.77341,3.78256,3.76773,3.77338,147020000.0
2007-06-21 23:00:00,3.78028,3.78401,3.76832,3.77945,116560000.0
2007-06-21 23:30:00,3.77524,3.78463,3.76778,3.78023,110920000.0
2007-06-22 00:00:00,3.78135,3.78436,3.76949,3.77574,100000000.0
2007-06-22 00:30:00,3.77136,3.78428,3.76763,3.77812,102680000.0
2007-06-22 01:00:00,3.77513,3.78341,3.76959,3.77197,43060000.0
2007-06-22 01:30:00,3.77423,3.78387,3.7651,3.77959,87310000.0
2007-06-22 02:00:00,3.77944,3.78259,3.76987,3.77636,105980000.0
2007-06-22 02:30:00,3.77336,3.78469,3.7701,3.77786,116390000.0
2007-06-22 03:00:00,3.77818,3.78367,3.76815,3.77949,124000000.0
2007-06-22 03:30:00,3.78322,3.78524,3.76728,3.76937,69470000.0
2007-06-22 04:00:00,3.77112,3.78236,3.76684,3.77836,47420000.0
2007-06-22 04:30:00,3.77784,3.78272,3.76823,3.77511,52190000.0
2007-06-22 05:00:00,3.78101,3.78273,3.7666,3.77912,115650000.0
2007-06-22 05:30:00,3.78028,3.78358,3.76625,3.77376,75630000.0
2007-06-22 06:00:00,3.7716,3.78255,3.76892,3.77502,44320000.0
2007-06-22 06:30:00,3.77892,3.78318,3.76993,3.77761,21790000.0
2007-06-22 07:00:00,3.77794,3.78598,3.76768,3.77691,102360000.0
2007-06-22 07:30:00,3.78221,3.78705,3.76612,3.77627,163570000.0
2007-06-22 08:00:00,3.77795,3.78618,3.77027,3.77898,168760000.0
2007-06-22 08:30:00,3.77707,3.78534,3.76731,3.78098,157560000.0
2007-06-22 09:00:00,3.77579,3.78587,3.76788,3.78424,183030000.0
2007-06-22 09:30:00,3.78037,3.78477,3.76912,3.78086,194290000.0
2007-06-22 10:00:00,3.78171,3.78615,3.76635,3.78374,222990000.0
2007-06-22 10:30:00,3.78133,3.78875,3.76844,3.77923,207850000.0
2007-06-22 11:00:00,3.77935,3.78844,3.768,3.78368,193930000.0
2007-06-22 11:30:00,3.77918,3.78482,3.76824,3.78152,192800000.0
2007-06-22 12:00:00,3.77976,3.7836,3.7684,3.78014,176360000.0
2007-06-22 12:30:00,3.76693,3.78345,3.76619,3.7792,184290000.0
2007-06-22 13:00:00,3.77114,3.78191,3.76192,3.77373,188710000.0
2007-06-22 13:30:00,3.7756,3.77609,3.75663,3.7705,197700000.0
2007-06-22 14:00:00,3.76911,3.7847,3.76043,3.77373,185660000.0
2007-06-22 14:30:00,3.77965,3.78165,3.76261,3.77798,187150000.0
2007-06-22 15:00:00,3.77623,3.7799,3.76089,3.77713,180390000.0
2007-06-22 15:30:00,3.77831,3.78392,3.76673,3.77433,170260000.0
2007-06-22 16:00:00,3.77618,3.78283,3.76866,3.77879,171760000.0
2007-06-22 16:30:00,3.77624,3.78196,3.76581,3.77597,190470000.0
2007-06-22 17:00:00,3.78078,3.7823,3.76138,3.77507,182960000.0
2007-06-22 17:30:00,3.77365,3.77926,3.76309,3.7708,192080000.0
2007-06-22 18:00:00,3.7755,3.77839,3.76058,3.76824,152550000.0
2007-06-22 18:30:00,3.7655,3.77907,3.76264,3.77274,168400000.0
2007-06-22 19:00:00,3.7687,3.78302,3.7646,3.76716,162440000.0
2007-06-22 19:30:00,3.77976,3.78243,3.76246,3.76796,172490000.0
2007-06-22 20:00:00,3.76727,3.78449,3.76155,3.77925,136100000.0
2007-06-22 20:30:00,3.7788,3.78129,3.76499,3.7705,143910000.0
2007-06-22 21:00:00,3.77173,3.78056,3.7657,3.778,116240000.0
2007-06-22 21:30:00,3.77201,3.78295,3.76749,3.76865,127860000.0
2007-06-22 22:00:00,3.77702,3.78274,3.76673,3.77568,97120000.0
2007-06-22 22:30:00,3.77036,3.78116,3.76512,3.76797,127810000.0
2007-06-24 23:00:00,3.77452,3.77629,3.7627,3.77241,113520000.0
2007-06-24 23:30:00,3.7716,3.77745,3.76163,3.7683,88330000.0
2007-06-25 00:00:00,3.77456,3.78925,3.76418,3.78485,103770000.0
2007-06-25 00:30:00,3.77612,3.78752,3.76113,3.77481,107230000.0
2007-06-25 01:00:00,3.7699,3.78722,3.76092,3.77438,87010000.0
2007-06-25 01:30:00,3.7664,3.78664,3.75781,3.77332,125740000.0
2007-06-25 02:00:00,3.77388,3.78626,3.76343,3.76841,143950000.0
2007-06-25 02:30:00,3.766,3.7769,3.76116,3.76855,159250000.0
2007-06-25 03:00:00,3.76984,3.77953,3.7596,3.77412,117970000.0
2007-06-25 03:30:00,3.77441,3.7774,3.76165,3.76458,80480000.0
2007-06-25 04:00:00,3.77304,3.77987,3.76182,3.77353,113170000.0
2007-06-25 04:30:00,3.77274,3.77767,3.76299,3.77259,95070000.0
2007-06-25 05:00:00,3.77588,3.77685,3.76187,3.77351,64230000.0
2007-06-25 05:30:00,3.77659,3.77948,3.76051,3.76834,56100000.0
2007-06-25 06:00:00,3.76708,3.77798,3.76225,3.7719,78160000.0
2007-06-25 06:30:00,3.76885,3.77595,3.7617,3.76802,69600000.0
2007-06-25 07:00:00,3.76927,3.78322,3.7641,3.77562,110630000.0
2007-06-25 07:30:00,3.77685,3.78978,3.76677,3.78006,176280000.0
2007-06-25 08:00:00,3.77988,3.78657,3.76764,3.77453,167980000.0
2007-06-25 08:30:00,3.77305,3.7882,3.76731,3.78491,161620000.0
2007-06-25 09:00:00,3.77858,3.78852,3.77056,3.78137,182300000.0
2007-06-25 09:30:00,3.78338,3.7903,3.77212,3.78371,196550000.0
2007-06-25 10:00:00,3.78507,3.79041,3.77128,3.78463,235240000.0
2007-06-25 10:30:00,3.78156,3.78813,3.77261,3.78322,211160000.0
2007-06-25 11:00:00,3.78232,3.78682,3.76826,3.78172,195780000.0
2007-06-25 11:30:00,3.77826,3.78725,3.76922,3.78244,192410000.0
2007-06-25 12:00:00,3.78391,3.788,3.77071,3.78425,183790000.0
2007-06-25 12:30:00,3.77662,3.78881,3.76818,3.7868,187950000.0
2007-06-25 13:00:00,3.7726,3.78957,3.76881,3.78193,194280000.0
2007-06-25 13:30:00,3.78542,3.78847,3.77149,3.78267,194740000.0
2007-06-25 14:00:00,3.77784,3.79059,3.7708,3.78154,189800000.0
2007-06-25 14:30:00,3.78536,3.78932,3.76956,3.78252,181240000.0
2007-06-25 15:00:00,3.78162,3.78491,3.76862,3.78235,172980000.0
2007-06-25 15:30:00,3.77742,3.78739,3.76898,3.78023,173620000.0
2007-06-25 16:00:00,3.78369,3.78898,3.77522,3.78372,171020000.0
2007-06-25 16:30:00,3.77804,3.78881,3.77078,3.78079,184560000.0
2007-06-25 17:00:00,3.78644,3.78705,3.77157,3.78151,175920000.0
2007-06-25 17:30:00,3.78196,3.78929,3.76724,3.78087,194050000.0
2007-06-25 18:00:00,3.78581,3.78775,3.77231,3.77888,178130000.0
2007-06-25 18:30:00,3.77522,3.7897,3.77304,3.78105,163090000.0
2007-06-25 19:00:00,3.77607,3.78603,3.77074,3.78101,82320000.0
2007-06-25 19:30:00,3.78526,3.78834,3.76888,3.78086,129600000.0
2007-06-25 20:00:00,3.77624,3.78869,3.76865,3.78727,93640000.0
2007-06-25 20:30:00,3.78394,3.78704,3.77082,3.77648,141310000.0
2007-06-25 21:00:00,3.77649,3.78691,3.76986,3.78071,141070000.0
2007-06-25 21:30:00,3.77657,3.78935,3.77271,3.78117,103360000.0
2007-06-25 22:00:00,3.78008,3.7879,3.77297,3.77931,79850000.0
2007-06-25 22:30:00,3.77989,3.78963,3.77428,3.7798,84950000.0
2007-06-25 23:00:00,3.78645,3.7897,3.77525,3.78389,101040000.0
2007-06-25 23:30:00,3.78076,3.78678,3.77202,3.77622,84590000.0
2007-06-26 00:00:00,3.78654,3.78654,3.77162,3.77594,77900000.0
2007-06-26 00:30:00,3.7774,3.78658,3.77309,3.77942,88050000.0
2007-06-26 01:00:00,3.77725,3.78585,3.76984,3.78112,77580000.0
2007-06-26 01:30:00,3.77271,3.78647,3.77175,3.78078,50070000.0
2007-06-26 02:00:00,3.7773,3.7856,3.771,3.77715,92070000.0
2007-06-26 02:30:00,3.77968,3.78663,3.7681,3.78341,166690000.0
2007-06-26 03:00:00,3.77829,3.78712,3.77051,3.78272,140970000.0
2007-06-26 03:30:00,3.78292,3.7856,3.77222,3.77243,54470000.0
2007-06-26 04:00:00,3.78308,3.78526,3.77159,3.77699,55600000.0
2007-06-26 04:30:00,3.78124,3.78612,3.77118,3.77643,129170000.0
2007-06-26 05:00:00,3.78122,3.78593,3.76924,3.77867,119840000.0
2007-06-26 05:30:00,3.78529,3.79079,3.76914,3.78252,82150000.0
2007-06-26 06:00:00,3.78118,3.78667,3.77408,3.77706,73320000.0
2007-06-26 06:30:00,3.78222,3.78728,3.76968,3.78228,106390000.0
2007-06-26 07:00:00,3.77754,3.79153,3.7726,3.78019,129540000.0
2007-06-26 07:30:00,3.78559,3.79157,3.77371,3.78105,145900000.0
2007-06-26 08:00:00,3.78334,3.79371,3.77656,3.78626,166540000.0
2007-06-26 08:30:00,3.78793,3.79624,3.77864,3.79175,158990000.0
2007-06-26 09:00:00,3.78711,3.79445,3.77867,3.79242,182340000.0
2007-06-26 09:30:00,3.79255,3.79581,3.7761,3.78919,198020000.0
2007-06-26 10:00:00,3.78849,3.7945,3.77588,3.7878,223640000.0
2007-06-26 10:30:00,3.79131,3.79235,3.77706,3.78925,211450000.0
2007-06-26 11:00:00,3.79233,3.80497,3.78089,3.80116,192070000.0
2007-06-26 11:30:00,3.79848,3.80323,3.78756,3.80042,192770000.0
2007-06-26 12:00:00,3.79562,3.80184,3.78645,3.80027,181090000.0
2007-06-26 12:30:00,3.78697,3.80102,3.78391,3.79796,191380000.0
2007-06-26 13:00:00,3.78752,3.80002,3.77873,3.79218,187600000.0
2007-06-26 13:30:00,3.79229,3.79405,3.77844,3.79195,194740000.0
2007-06-26 14:00:00,3.78795,3.79782,3.78007,3.78675,186470000.0
2007-06-26 14:30:00,3.79305,3.7946,3.77748,3.78945,187170000.0
2007-06-26 15:00:00,3.78849,3.79339,3.77556,3.79215,183710000.0
2007-06-26 15:30:00,3.7903,3.79248,3.77636,3.7872,174720000.0
2007-06-26 16:00:00,3.79018,3.79683,3.77803,3.79325,169920000.0
2007-06-26 16:30:00,3.79095,3.79643,3.7793,3.78902,186760000.0
2007-06-26 17:00:00,3.79533,3.79663,3.77829,3.79385,178900000.0
2007-06-26 17:30:00,3.79196,3.79649,3.77976,3.79063,201080000.0
2007-06-26 18:00:00,3.79207,3.7964,3.78032,3.78639,167620000.0
2007-06-26 18:30:00,3.7813,3.79357,3.77564,3.78554,148800000.0
2007-06-26 19:00:00,3.77961,3.79264,3.77649,3.78794,87600000.0
2007-06-26 19:30:00,3.78708,3.79109,3.77462,3.77802,104150000.0
2007-06-26 20:00:00,3.78131,3.79246,3.77602,3.78846,130070000.0
2007-06-26 20:30:00,3.78926,3.78992,3.77447,3.78043,122560000.0
2007-06-26 21:00:00,3.78,3.78995,3.77526,3.78559,115550000.0
2007-06-26 21:30:00,3.7779,3.79057,3.77346,3.78372,134990000.0
2007-06-26 22:00:00,3.78054,3.79274,3.77439,3.7854,116640000.0
2007-06-26 22:30:00,3.78328,3.79416,3.776,3.78285,139120000.0
2007-06-26 23:00:00,3.78945,3.79474,3.77763,3.78756,134100000.0
2007-06-26 23:30:00,3.786,3.79489,3.77744,3.78906,122890000.0
2007-06-27 00:00:00,3.78948,3.79327,3.77811,3.78962,92510000.0
2007-06-27 00:30:00,3.78006,3.79493,3.77972,3.79022,134890000.0
2007-06-27 01:00:00,3.7878,3.79699,3.77577,3.79129,136970000.0
2007-06-27 01:30:00,3.78259,3.79455,3.77808,3.79216,133180000.0
2007-06-27 02:00:00,3.78685,3.79539,3.77877,3.7912,138260000.0
2007-06-27 02:30:00,3.78323,3.79453,3.78019,3.78623,173500000.0
2007-06-27 03:00:00,3.78642,3.79626,3.77866,3.78826,97420000.0
2007-06-27 03:30:00,3.79252,3.79327,3.77587,3.78114,115010000.0
2007-06-27 04:00:00,3.79204,3.79308,3.77841,3.78576,103770000.0
2007-06-27 04:30:00,3.78596,3.79542,3.77959,3.78657,146830000.0
2007-06-27 05:00:00,3.79084,3.79453,3.77964,3.78592,99140000.0
2007-06-27 05:30:00,3.79001,3.79524,3.77892,3.78409,73070000.0
2007-06-27 06:00:00,3.78561,3.79473,3.77822,3.78111,128370000.0
2007-06-27 06:30:00,3.79107,3.79507,3.77993,3.79081,129700000.0
2007-06-27 07:00:00,3.78574,3.794,3.77627,3.78686,132070000.0
2007-06-27 07:30:00,3.79001,3.79926,3.78027,3.78911,157660000.0
2007-06-27 08:00:00,3.79051,3.80277,3.78381,3.79603,184890000.0
2007-06-27 08:30:00,3.79324,3.80244,3.78518,3.7981,169530000.0
2007-06-27 09:00:00,3.7921,3.80331,3.78362,3.79768,183830000.0
2007-06-27 09:30:00,3.7959,3.80068,3.78299,3.79617,192860000.0
2007-06-27 10:00:00,3.79839,3.80554,3.78454,3.80063,232270000.0
2007-06-27 10:30:00,3.80079,3.806,3.78744,3.79532,210070000.0
2007-06-27 11:00:00,3.79816,3.80663,3.79049,3.80264,193940000.0
2007-06-27 11:30:00,3.80048,3.80863,3.7888,3.80068,190550000.0
2007-06-27 12:00:00,3.80013,3.80322,3.78759,3.79991,185240000.0
2007-06-27 12:30:00,3.78575,3.80432,3.78364,3.80147,198440000.0
2007-06-27 13:00:00,3.79039,3.80483,3.78833,3.8011,188720000.0
2007-06-27 13:30:00,3.80257,3.80506,3.78503,3.79904,200300000.0
2007-06-27 14:00:00,3.79605,3.80134,3.78599,3.79294,192030000.0
2007-06-27 14:30:00,3.79831,3.79831,3.77632,3.78934,182710000.0
2007-06-27 15:00:00,3.79012,3.79579,3.77745,3.78996,183000000.0
2007-06-27 15:30:00,3.78622,3.79419,3.77312,3.77933,172870000.0
2007-06-27 16:00:00,3.78456,3.786,3.76486,3.77567,171040000.0
2007-06-27 16:30:00,3.77303,3.78097,3.76096,3.77373,185290000.0
2007-06-27 17:00:00,3.77898,3.78347,3.7654,3.77998,180010000.0
2007-06-27 17:30:00,3.7783,3.78278,3.7655,3.77724,205510000.0
2007-06-27 18:00:00,3.77815,3.78406,3.76497,3.77462,171690000.0
2007-06-27 18:30:00,3.77094,3.78218,3.76742,3.7722,163810000.0
2007-06-27 19:00:00,3.76609,3.77904,3.7611,3.76812,162910000.0
2007-06-27 19:30:00,3.77404,3.78124,3.76163,3.7695,136850000.0
2007-06-27 20:00:00,3.76407,3.77997,3.76086,3.77551,127880000.0
2007-06-27 20:30:00,3.77587,3.77652,3.76122,3.76661,132670000.0
2007-06-27 21:00:00,3.76742,3.77523,3.75763,3.77065,108350000.0
2007-06-27 21:30:00,3.76212,3.77652,3.76009,3.76953,135010000.0
2007-06-27 22:00:00,3.76952,3.77806,3.76008,3.76975,107210000.0
2007-06-27 22:30:00,3.76637,3.7746,3.76002,3.76491,144460000.0
2007-06-27 23:00:00,3.77205,3.77528,3.75923,3.77023,103000000.0
2007-06-27 23:30:00,3.77032,3.7757,3.75948,3.76596,109830000.0
2007-06-28 00:00:00,3.76757,3.77603,3.76237,3.76797,94050000.0
2007-06-28 00:30:00,3.76351,3.77557,3.76099,3.77112,123060000.0
2007-06-28 01:00:00,3.76943,3.77674,3.75853,3.76354,84690000.0
2007-06-28 01:30:00,3.76703,3.77907,3.76148,3.77353,147830000.0
2007-06-28 02:00:00,3.769,3.7766,3.76306,3.768,136790000.0
2007-06-28 02:30:00,3.76978,3.77673,3.76284,3.76724,125050000.0
2007-06-28 03:00:00,3.77138,3.77687,3.76073,3.77292,118710000.0
2007-06-28 03:30:00,3.77362,3.77648,3.76138,3.77143,70680000.0
2007-06-28 04:00:00,3.7736,3.77626,3.76062,3.7643,114720000.0
2007-06-28 04:30:00,3.77244,3.77787,3.76245,3.77222,78870000.0
2007-06-28 05:00:00,3.77157,3.7768,3.76252,3.76325,80420000.0
2007-06-28 05:30:00,3.77364,3.7795,3.7628,3.77359,107660000.0
2007-06-28 06:00:00,3.76992,3.7776,3.76129,3.7704,127910000.0
2007-06-28 06:30:00,3.77231,3.77909,3.76239,3.77407,104550000.0
2007-06-28 07:00:00,3.77174,3.78084,3.76193,3.76859,118230000.0
2007-06-28 07:30:00,3.77678,3.77787,3.75986,3.77086,159760000.0
2007-06-28 08:00:00,3.77248,3.77557,3.75871,3.76595,170240000.0
2007-06-28 08:30:00,3.76371,3.7786,3.75915,3.77388,174000000.0
2007-06-28 09:00:00,3.76789,3.7795,3.75901,3.7765,182700000.0
2007-06-28 09:30:00,3.77475,3.7781,3.76359,3.77326,191710000.0
2007-06-28 10:00:00,3.77294,3.7783,3.7607,3.77513,231140000.0
2007-06-28 10:30:00,3.77454,3.77819,3.7609,3.77139,207090000.0
2007-06-28 11:00:00,3.77349,3.77849,3.76003,3.77427,196150000.0
2007-06-28 11:30:00,3.77078,3.77871,3.75906,3.76964,185290000.0
2007-06-28 12:00:00,3.77367,3.77895,3.76017,3.77249,184870000.0
2007-06-28 12:30:00,3.7654,3.77772,3.75879,3.77442,195070000.0
2007-06-28 13:00:00,3.76482,3.77828,3.7608,3.77592,194270000.0
2007-06-28 13:30:00,3.77521,3.78045,3.76284,3.77467,202510000.0
2007-06-28 14:00:00,3.77308,3.78212,3.76529,3.77141,187210000.0
2007-06-28 14:30:00,3.77701,3.77791,3.75946,3.76773,185680000.0
2007-06-28 15:00:00,3.76824,3.77214,3.75154,3.76357,175220000.0
2007-06-28 15:30:00,3.76041,3.76558,3.74874,3.76,170630000.0
2007-06-28 16:00:00,3.76444,3.76555,3.74724,3.75793,173240000.0
2007-06-28 16:30:00,3.75516,3.76352,3.74569,3.75447,182700000.0
2007-06-28 17:00:00,3.7602,3.76399,3.7468,3.76247,175570000.0
2007-06-28 17:30:00,3.76061,3.76377,3.74648,3.75934,194790000.0
2007-06-28 18:00:00,3.7611,3.76577,3.74882,3.75492,148400000.0
2007-06-28 18:30:00,3.75202,3.76547,3.74873,3.76308,186100000.0
2007-06-28 19:00:00,3.75398,3.76942,3.74946,3.75186,148100000.0
2007-06-28 19:30:00,3.76356,3.76591,3.74653,3.74852,163040000.0
2007-06-28 20:00:00,3.75245,3.76705,3.74685,3.76182,158650000.0
2007-06-28 20:30:00,3.76229,3.76527,3.7483,3.75594,157940000.0
2007-06-28 21:00:00,3.75543,3.76552,3.7479,3.75969,154260000.0
2007-06-28 21:30:00,3.75259,3.76797,3.74982,3.75575,130500000.0
2007-06-28 22:00:00,3.75912,3.76398,3.74618,3.75734,158390000.0
2007-06-28 22:30:00,3.75285,3.76335,3.74964,3.75428,148430000.0
2007-06-28 23:00:00,3.75996,3.76398,3.74694,3.76003,131920000.0
2007-06-28 23:30:00,3.75924,3.7655,3.74771,3.75529,89920000.0
2007-06-29 00:00:00,3.75858,3.76407,3.74937,3.75657,118420000.0
2007-06-29 00:30:00,3.75107,3.76336,3.74727,3.75887,87620000.0
2007-06-29 01:00:00,3.75658,3.76361,3.74735,3.76042,77170000.0
2007-06-29 01:30:00,3.75119,3.76555,3.74877,3.76071,123810000.0
2007-06-29 02:00:00,3.76093,3.76345,3.7481,3.7494,137600000.0
2007-06-29 02:30:00,3.75306,3.76334,3.74903,3.75736,164520000.0
2007-06-29 03:00:00,3.75649,3.76408,3.7481,3.76033,142010000.0
2007-06-29 03:30:00,3.76095,3.76458,3.75021,3.75116,92530000.0
2007-06-29 04:00:00,3.75872,3.76336,3.74855,3.75384,111350000.0
2007-06-29 04:30:00,3.75924,3.76564,3.74882,3.75568,143160000.0
2007-06-29 05:00:00,3.75959,3.76419,3.74731,3.76021,130760000.0
2007-06-29 05:30:00,3.76068,3.76488,3.74782,3.75532,68920000.0
2007-06-29 06:00:00,3.7579,3.76427,3.74784,3.75151,130150000.0
2007-06-29 06:30:00,3.75576,3.76436,3.74785,3.76116,125900000.0
2007-06-29 07:00:00,3.75904,3.76496,3.74486,3.75474,105050000.0
2007-06-29 07:30:00,3.76001,3.76695,3.74792,3.75469,167390000.0
2007-06-29 08:00:00,3.75458,3.76499,3.74676,3.75329,167670000.0
2007-06-29 08:30:00,3.75435,3.76605,3.7499,3.76278,170980000.0
2007-06-29 09:00:00,3.75797,3.76641,3.74944,3.76249,189000000.0
2007-06-29 09:30:00,3.76098,3.76185,3.74612,3.75892,190200000.0
2007-06-29 10:00:00,3.75905,3.76276,3.74613,3.76165,229650000.0
2007-06-29 10:30:00,3.76092,3.76536,3.74859,3.76248,205620000.0
2007-06-29 11:00:00,3.75951,3.76518,3.74879,3.75912,194310000.0
2007-06-29 11:30:00,3.75916,3.76425,3.74553,3.75873,190190000.0
2007-06-29 12:00:00,3.75567,3.76085,3.74436,3.75893,181170000.0
2007-06-29 12:30:00,3.75001,3.76245,3.74438,3.76125,198070000.0
2007-06-29 13:00:00,3.75045,3.76404,3.74844,3.76026,186130000.0
2007-06-29 13:30:00,3.76138,3.76536,3.7477,3.76037,198830000.0
2007-06-29 14:00:00,3.75835,3.76727,3.74885,3.76018,186100000.0
2007-06-29 14:30:00,3.76436,3.76543,3.74227,3.75419,183450000.0
2007-06-29 15:00:00,3.75422,3.75729,3.74273,3.75428,178910000.0
2007-06-29 15:30:00,3.75391,3.75871,3.74348,3.75084,170630000.0
2007-06-29 16:00:00,3.75528,3.75644,3.74035,3.75365,173630000.0
2007-06-29 16:30:00,3.75073,3.76073,3.73482,3.75217,185280000.0
2007-06-29 17:00:00,3.75644,3.7613,3.74266,3.76093,175930000.0
2007-06-29 17:30:00,3.75865,3.76203,3.7452,3.76057,196290000.0
2007-06-29 18:00:00,3.75914,3.76549,3.74898,3.75547,183380000.0
2007-06-29 18:30:00,3.75214,3.76829,3.75063,3.76291,190960000.0
2007-06-29 19:00:00,3.75272,3.76638,3.74746,3.7519,149950000.0
2007-06-29 19:30:00,3.76185,3.76567,3.74837,3.75155,175510000.0
2007-06-29 20:00:00,3.7515,3.76264,3.74518,3.75795,137280000.0
2007-06-29 20:30:00,3.75878,3.76262,3.74882,3.75651,106300000.0
2007-06-29 21:00:00,3.75456,3.76449,3.74777,3.76449,142520000.0
2007-06-29 21:30:00,3.75477,3.77227,3.75233,3.76156,121540000.0
2007-06-29 22:00:00,3.76042,3.77087,3.75226,3.76304,123480000.0
2007-06-29 22:30:00,3.75851,3.76673,3.75081,3.75481,131620000.0
2007-07-01 23:00:00,3.7618,3.76672,3.75412,3.75906,40560000.0
2007-07-01 23:30:00,3.76216,3.76399,3.75172,3.76168,76320000.0
2007-07-02 00:00:00,3.75829,3.76567,3.74778,3.75752,108660000.0
2007-07-02 00:30:00,3.75216,3.76396,3.75112,3.76036,115120000.0
2007-07-02 01:00:00,3.75675,3.76502,3.74545,3.75943,120420000.0
2007-07-02 01:30:00,3.74913,3.76299,3.74609,3.75699,133640000.0
2007-07-02 02:00:00,3.75159,3.76822,3.7483,3.75642,152790000.0
2007-07-02 02:30:00,3.7662,3.76784,3.75402,3.76008,106180000.0
2007-07-02 03:00:00,3.76457,3.76948,3.75316,3.75634,128690000.0
2007-07-02 03:30:00,3.75955,3.76954,3.75369,3.76445,82720000.0
2007-07-02 04:00:00,3.75858,3.77111,3.75168,3.76121,107530000.0
2007-07-02 04:30:00,3.76611,3.77178,3.75588,3.76643,152220000.0
2007-07-02 05:00:00,3.76185,3.77036,3.75608,3.76068,137980000.0
2007-07-02 05:30:00,3.77085,3.77302,3.75063,3.75765,82460000.0
2007-07-02 06:00:00,3.75277,3.77008,3.75073,3.7524,127480000.0
2007-07-02 06:30:00,3.76342,3.76815,3.75024,3.75647,129410000.0
2007-07-02 07:00:00,3.75673,3.76567,3.75055,3.76109,141690000.0
2007-07-02 07:30:00,3.76217,3.76539,3.75073,3.75292,139510000.0
2007-07-02 08:00:00,3.75161,3.76356,3.74623,3.76046,182260000.0
2007-07-02 08:30:00,3.75146,3.76347,3.74487,3.74645,163910000.0
2007-07-02 09:00:00,3.75262,3.76073,3.74546,3.74994,189090000.0
2007-07-02 09:30:00,3.75356,3.76181,3.74687,3.75837,184480000.0
2007-07-02 10:00:00,3.75363,3.76067,3.74353,3.75715,200350000.0
2007-07-02 10:30:00,3.7579,3.76145,3.74188,3.75725,177780000.0
2007-07-02 11:00:00,3.75001,3.75927,3.74098,3.75077,186770000.0
2007-07-02 11:30:00,3.75771,3.7605,3.74127,3.75853,175100000.0
2007-07-02 12:00:00,3.75162,3.76031,3.74082,3.75484,169910000.0
2007-07-02 12:30:00,3.7557,3.75659,3.73982,3.75298,177060000.0
2007-07-02 13:00:00,3.7534,3.75463,3.73854,3.75098,184560000.0
2007-07-02 13:30:00,3.74829,3.75689,3.73888,3.74525,186850000.0
2007-07-02 14:00:00,3.75021,3.75807,3.73781,3.75283,197340000.0
2007-07-02 14:30:00,3.75232,3.75444,3.73872,3.74276,192790000.0
2007-07-02 15:00:00,3.75213,3.75532,3.73743,3.74125,192470000.0
2007-07-02 15:30:00,3.75147,3.75465,3.73915,3.74978,179690000.0
2007-07-02 16:00:00,3.75122,3.75483,3.73695,3.74616,191670000.0
2007-07-02 16:30:00,3.75108,3.75363,3.73223,3.74472,192070000.0
2007-07-02 17:00:00,3.74721,3.75096,3.73345,3.748,215230000.0
2007-07-02 17:30:00,3.74896,3.75181,3.73382,3.74272,236350000.0
2007-07-02 18:00:00,3.7469,3.75017,3.73515,3.74613,188700000.0
2007-07-02 18:30:00,3.74793,3.75347,3.7356,3.74312,173290000.0
2007-07-02 19:00:00,3.74766,3.74984,3.73261,3.73725,119110000.0
2007-07-02 19:30:00,3.73959,3.75158,3.73507,3.74307,139060000.0
2007-07-02 20:00:00,3.74276,3.75392,3.73746,3.75042,169270000.0
2007-07-02 20:30:00,3.74802,3.75242,3.73611,3.74304,124210000.0
2007-07-02 21:00:00,3.74842,3.75202,3.73633,3.74317,78200000.0
2007-07-02 21:30:00,3.74358,3.75066,3.73703,3.74826,75270000.0
2007-07-02 22:00:00,3.74337,3.75356,3.73541,3.74881,108080000.0
2007-07-02 22:30:00,3.74466,3.75102,3.73763,3.74629,60470000.0
2007-07-02 23:00:00,3.74378,3.75173,3.73642,3.74354,136720000.0
2007-07-02 23:30:00,3.74543,3.75268,3.73482,3.74374,134970000.0
2007-07-03 00:00:00,3.73879,3.75151,3.73332,3.74793,79350000.0
2007-07-03 00:30:00,3.75222,3.75258,3.73711,3.74262,100720000.0
2007-07-03 01:00:00,3.74715,3.75219,3.73643,3.74204,151380000.0
2007-07-03 01:30:00,3.7436,3.75033,3.73554,3.74146,97700000.0
2007-07-03 02:00:00,3.75008,3.75217,3.73572,3.74656,110660000.0
2007-07-03 02:30:00,3.74958,3.75048,3.73526,3.74736,111830000.0
2007-07-03 03:00:00,3.74922,3.75218,3.73528,3.73687,117790000.0
2007-07-03 03:30:00,3.74299,3.75283,3.7363,3.73855,113220000.0
2007-07-03 04:00:00,3.74093,3.75022,3.73377,3.74467,115420000.0
2007-07-03 04:30:00,3.74926,3.75072,3.73581,3.74709,91700000.0
2007-07-03 05:00:00,3.7392,3.751,3.7345,3.73985,113940000.0
2007-07-03 05:30:00,3.74132,3.74958,3.73546,3.74213,67760000.0
2007-07-03 06:00:00,3.74092,3.75098,3.73389,3.7383,95260000.0
2007-07-03 06:30:00,3.74681,3.75294,3.73413,3.74237,100070000.0
2007-07-03 07:00:00,3.74039,3.75114,3.73408,3.74604,126380000.0
2007-07-03 07:30:00,3.74513,3.75146,3.73162,3.73892,145020000.0
2007-07-03 08:00:00,3.74748,3.75144,3.73297,3.74499,177800000.0
2007-07-03 08:30:00,3.73577,3.75123,3.73255,3.73631,164590000.0
2007-07-03 09:00:00,3.73663,3.7484,3.73056,3.73747,189780000.0
2007-07-03 09:30:00,3.74251,3.75259,3.73742,3.74989,186420000.0
2007-07-03 10:00:00,3.7504,3.75479,3.73576,3.7534,196220000.0
2007-07-03 10:30:00,3.75304,3.75874,3.74032,3.75544,179260000.0
2007-07-03 11:00:00,3.74718,3.75583,3.73918,3.75069,187880000.0
2007-07-03 11:30:00,3.75381,3.75548,3.7425,3.75329,172130000.0
2007-07-03 12:00:00,3.74855,3.75568,3.73941,3.75273,172490000.0
2007-07-03 12:30:00,3.74947,3.75517,3.73822,3.75041,178540000.0
2007-07-03 13:00:00,3.75167,3.75543,3.73968,3.75324,181230000.0
2007-07-03 13:30:00,3.74726,3.75461,3.73827,3.74878,194980000.0
2007-07-03 14:00:00,3.74751,3.75673,3.73676,3.75266,193120000.0
2007-07-03 14:30:00,3.75239,3.75682,3.7396,3.7439,195370000.0
2007-07-03 15:00:00,3.75337,3.75567,3.73853,3.74376,202860000.0
2007-07-03 15:30:00,3.75227,3.75881,3.74026,3.75236,179620000.0
2007-07-03 16:00:00,3.75271,3.75606,3.73977,3.75194,189790000.0
2007-07-03 16:30:00,3.75509,3.76347,3.74173,3.75444,199850000.0
2007-07-03 17:00:00,3.75726,3.76083,3.74287,3.75381,209330000.0
2007-07-03 17:30:00,3.7569,3.7616,3.74026,3.76002,225510000.0
2007-07-03 18:00:00,3.75967,3.76587,3.74861,3.75947,162720000.0
2007-07-03 18:30:00,3.76026,3.76487,3.74764,3.75843,167280000.0
2007-07-03 19:00:00,3.75913,3.76248,3.74619,3.7507,149880000.0
2007-07-03 19:30:00,3.75615,3.76064,3.74543,3.75294,121420000.0
2007-07-03 20:00:00,3.75435,3.76248,3.74697,3.7569,150770000.0
2007-07-03 20:30:00,3.75812,3.76286,3.74772,3.75475,118480000.0
2007-07-03 21:00:00,3.75959,3.76314,3.74541,3.75501,72180000.0
2007-07-03 21:30:00,3.75666,3.76298,3.74603,3.74982,48620000.0
2007-07-03 22:00:00,3.7531,3.76238,3.74504,3.75484,64070000.0
2007-07-03 22:30:00,3.75874,3.76024,3.74572,3.75703,111660000.0
2007-07-03 23:00:00,3.75613,3.76142,3.74592,3.75565,132260000.0
2007-07-03 23:30:00,3.75126,3.75973,3.74642,3.7468,80360000.0
2007-07-04 00:00:00,3.75052,3.76018,3.7414,3.75655,116890000.0
2007-07-04 00:30:00,3.75686,3.76024,3.74508,3.75098,125190000.0
2007-07-04 01:00:00,3.75569,3.7599,3.74582,3.74989,124400000.0
2007-07-04 01:30:00,3.75189,3.76038,3.74442,3.74947,98800000.0
2007-07-04 02:00:00,3.75571,3.7617,3.74229,3.75601,90520000.0
2007-07-04 02:30:00,3.76078,3.76129,3.74507,3.75276,79820000.0
2007-07-04 03:00:00,3.7549,3.76088,3.74581,3.7468,115950000.0
2007-07-04 03:30:00,3.75174,3.76077,3.7454,3.75191,100400000.0
2007-07-04 04:00:00,3.75476,3.76191,3.74372,3.75565,87570000.0
2007-07-04 04:30:00,3.75856,3.76068,3.74232,3.75712,115740000.0
2007-07-04 05:00:00,3.75066,3.76012,3.74151,3.75691,98850000.0
2007-07-04 05:30:00,3.75543,3.75996,3.74408,3.75549,141890000.0
2007-07-04 06:00:00,3.74699,3.76144,3.74555,3.74802,88050000.0
2007-07-04 06:30:00,3.75899,3.76038,3.74075,3.75448,100390000.0
2007-07-04 07:00:00,3.75098,3.76154,3.74555,3.75817,129270000.0
2007-07-04 07:30:00,3.75892,3.76586,3.74277,3.74647,194610000.0
2007-07-04 08:00:00,3.75753,3.76394,3.74566,3.75896,172890000.0
2007-07-04 08:30:00,3.74838,3.76449,3.74548,3.75168,175850000.0
2007-07-04 09:00:00,3.75351,3.76238,3.74626,3.7484,181890000.0
2007-07-04 09:30:00,3.75972,3.75972,3.74379,3.75809,168390000.0
2007-07-04 10:00:00,3.75498,3.76128,3.74486,3.75279,203260000.0
2007-07-04 10:30:00,3.75734,3.76018,3.74222,3.75676,172510000.0
2007-07-04 11:00:00,3.75274,3.75993,3.74383,3.7526,181480000.0
2007-07-04 11:30:00,3.75575,3.75917,3.74211,3.75424,175040000.0
2007-07-04 12:00:00,3.75036,3.757,3.74077,3.75187,176200000.0
2007-07-04 12:30:00,3.75101,3.75696,3.73796,3.74963,173960000.0
2007-07-04 13:00:00,3.75117,3.7545,3.73832,3.7545,194920000.0
2007-07-04 13:30:00,3.74756,3.75778,3.73957,3.7511,175590000.0
2007-07-04 14:00:00,3.75487,3.75885,3.74051,3.75709,198720000.0
2007-07-04 14:30:00,3.75568,3.75894,3.73958,3.7429,196110000.0
2007-07-04 15:00:00,3.75194,3.75732,3.73841,3.74647,203620000.0
2007-07-04 15:30:00,3.75705,3.75705,3.74078,3.75416,175160000.0
2007-07-04 16:00:00,3.75269,3.75619,3.74044,3.74977,189440000.0
2007-07-04 16:30:00,3.75428,3.75826,3.73993,3.7495,194300000.0
2007-07-04 17:00:00,3.75281,3.75688,3.73864,3.75517,200790000.0
2007-07-04 17:30:00,3.75447,3.75762,3.74012,3.75087,227430000.0
2007-07-04 18:00:00,3.75208,3.75915,3.74242,3.75322,147700000.0
2007-07-04 18:30:00,3.75361,3.75887,3.74088,3.74908,139070000.0
2007-07-04 19:00:00,3.75369,3.75779,3.73896,3.74408,160850000.0
2007-07-04 19:30:00,3.74894,3.75458,3.7388,3.74532,105620000.0
2007-07-04 20:00:00,3.74968,3.75558,3.73833,3.74994,105300000.0
2007-07-04 20:30:00,3.75052,3.75548,3.73849,3.74588,60290000.0
2007-07-04 21:00:00,3.7541,3.7541,3.73918,3.74692,59060000.0
2007-07-04 21:30:00,3.74652,3.75538,3.73632,3.75364,49380000.0
2007-07-04 22:00:00,3.7462,3.75563,3.74332,3.75272,25980000.0
2007-07-04 22:30:00,3.75177,3.75508,3.74041,3.746,60970000.0
2007-07-04 23:00:00,3.7524,3.75609,3.73884,3.75028,97070000.0
2007-07-04 23:30:00,3.74365,3.75456,3.73916,3.74249,66160000.0
2007-07-05 00:00:00,3.74094,3.75322,3.73893,3.75117,108730000.0
2007-07-05 00:30:00,3.75552,3.75588,3.74097,3.74549,84160000.0
2007-07-05 01:00:00,3.75077,3.7534,3.74066,3.74924,87110000.0
2007-07-05 01:30:00,3.74713,3.75409,3.74082,3.74734,82270000.0
2007-07-05 02:00:00,3.75209,3.75546,3.73813,3.7495,126220000.0
2007-07-05 02:30:00,3.75035,3.75564,3.73976,3.74364,109220000.0
2007-07-05 03:00:00,3.74968,3.75572,3.74064,3.74678,105380000.0
2007-07-05 03:30:00,3.74974,3.75482,3.74067,3.74098,99190000.0
2007-07-05 04:00:00,3.74515,3.75569,3.7398,3.74557,91010000.0
2007-07-05 04:30:00,3.74902,3.75963,3.73882,3.7421,136050000.0
2007-07-05 05:00:00,3.74573,3.75631,3.74048,3.74748,86940000.0
2007-07-05 05:30:00,3.75097,3.75502,3.73889,3.74948,100440000.0
2007-07-05 06:00:00,3.74602,3.75629,3.74008,3.743,74810000.0
2007-07-05 06:30:00,3.74982,3.75578,3.7402,3.74525,73670000.0
2007-07-05 07:00:00,3.74557,3.75542,3.73957,3.75074,118400000.0
2007-07-05 07:30:00,3.75159,3.7569,3.73672,3.74207,159300000.0
2007-07-05 08:00:00,3.74059,3.75595,3.73527,3.74707,165000000.0
2007-07-05 08:30:00,3.7397,3.75278,3.73541,3.74134,164180000.0
2007-07-05 09:00:00,3.74499,3.75753,3.73773,3.74555,178530000.0
2007-07-05 09:30:00,3.75262,3.76088,3.74546,3.7591,179640000.0
2007-07-05 10:00:00,3.75676,3.76267,3.7458,3.75911,205160000.0
2007-07-05 10:30:00,3.76122,3.76296,3.74701,3.76078,181840000.0
2007-07-05 11:00:00,3.75645,3.76553,3.74619,3.75554,187140000.0
2007-07-05 11:30:00,3.75949,3.76561,3.74813,3.76281,178070000.0
2007-07-05 12:00:00,3.75636,3.76381,3.74755,3.7603,173230000.0
2007-07-05 12:30:00,3.75979,3.76384,3.74415,3.7581,181530000.0
2007-07-05 13:00:00,3.76043,3.76297,3.7472,3.75993,193090000.0
2007-07-05 13:30:00,3.75521,3.76419,3.74668,3.75861,185370000.0
2007-07-05 14:00:00,3.76037,3.76484,3.74376,3.75957,194010000.0
2007-07-05 14:30:00,3.7584,3.76338,3.74806,3.75365,188350000.0
2007-07-05 15:00:00,3.76338,3.76616,3.74539,3.75044,199550000.0
2007-07-05 15:30:00,3.76035,3.76357,3.74709,3.75996,184890000.0
2007-07-05 16:00:00,3.75679,3.76288,3.74694,3.75806,191680000.0
2007-07-05 16:30:00,3.76157,3.76848,3.75007,3.76487,200220000.0
2007-07-05 17:00:00,3.76744,3.7692,3.75049,3.76463,207100000.0
2007-07-05 17:30:00,3.76321,3.77091,3.74918,3.76354,225580000.0
2007-07-05 18:00:00,3.76544,3.76879,3.75363,3.76091,142790000.0
2007-07-05 18:30:00,3.76624,3.77031,3.75484,3.76161,159830000.0
2007-07-05 19:00:00,3.76613,3.76914,3.75238,3.75736,131530000.0
2007-07-05 19:30:00,3.76194,3.76976,3.75339,3.75907,91310000.0
2007-07-05 20:00:00,3.75983,3.76953,3.75373,3.76839,119210000.0
2007-07-05 20:30:00,3.76304,3.77081,3.75446,3.76215,82440000.0
2007-07-05 21:00:00,3.76834,3.7727,3.7561,3.76401,119250000.0
2007-07-05 21:30:00,3.75776,3.77149,3.75599,3.76616,79790000.0
2007-07-05 22:00:00,3.76493,3.77109,3.75485,3.76639,99380000.0
2007-07-05 22:30:00,3.76159,3.76932,3.75437,3.76017,107970000.0
2007-07-05 23:00:00,3.76918,3.77181,3.75518,3.76343,124000000.0
2007-07-05 23:30:00,3.76294,3.76949,3.75645,3.75828,92850000.0
2007-07-06 00:00:00,3.76371,3.77041,3.75032,3.76796,104720000.0
2007-07-06 00:30:00,3.77132,3.77168,3.75721,3.76133,119090000.0
2007-07-06 01:00:00,3.76426,3.76961,3.75495,3.75963,116110000.0
2007-07-06 01:30:00,3.7681,3.77532,3.7554,3.76155,146060000.0
2007-07-06 02:00:00,3.76959,3.77272,3.75569,3.75658,91090000.0
2007-07-06 02:30:00,3.76663,3.77122,3.75497,3.76095,76420000.0
2007-07-06 03:00:00,3.76592,3.77215,3.75571,3.76272,83140000.0
2007-07-06 03:30:00,3.7639,3.77295,3.75559,3.7589,97740000.0
2007-07-06 04:00:00,3.76306,3.76954,3.75638,3.76263,71410000.0
2007-07-06 04:30:00,3.76621,3.77145,3.75716,3.76718,97370000.0
2007-07-06 05:00:00,3.7607,3.77031,3.75463,3.76013,95440000.0
2007-07-06 05:30:00,3.76459,3.77204,3.7545,3.76727,86990000.0
2007-07-06 06:00:00,3.75782,3.77358,3.75305,3.75952,117030000.0
2007-07-06 06:30:00,3.76786,3.77165,3.75688,3.76819,129670000.0
2007-07-06 07:00:00,3.76372,3.77104,3.75597,3.76677,103370000.0
2007-07-06 07:30:00,3.76764,3.77183,3.75547,3.75757,133080000.0
2007-07-06 08:00:00,3.76653,3.77115,3.75283,3.76952,178910000.0
2007-07-06 08:30:00,3.75726,3.77094,3.75429,3.75799,159370000.0
2007-07-06 09:00:00,3.76376,3.77348,3.75456,3.76092,185260000.0
2007-07-06 09:30:00,3.77079,3.77378,3.75541,3.77025,182300000.0
2007-07-06 10:00:00,3.77024,3.77482,3.75837,3.77086,201810000.0
2007-07-06 10:30:00,3.77215,3.77375,3.7574,3.76762,179260000.0
2007-07-06 11:00:00,3.7612,3.77014,3.74739,3.76255,190840000.0
2007-07-06 11:30:00,3.76369,3.76616,3.74897,3.75899,175090000.0
2007-07-06 12:00:00,3.75649,3.76364,3.74817,3.75977,176570000.0
2007-07-06 12:30:00,3.75807,3.76452,3.74825,3.76025,181130000.0
2007-07-06 13:00:00,3.76181,3.76548,3.74979,3.7651,188630000.0
2007-07-06 13:30:00,3.76019,3.76703,3.7503,3.76087,185730000.0
2007-07-06 14:00:00,3.76199,3.76844,3.74944,3.76189,199180000.0
2007-07-06 14:30:00,3.76167,3.76694,3.74684,3.7481,193910000.0
2007-07-06 15:00:00,3.75688,3.76057,3.74023,3.7446,202160000.0
2007-07-06 15:30:00,3.75475,3.75863,3.74292,3.75789,188590000.0
2007-07-06 16:00:00,3.75721,3.75746,3.74161,3.75168,198750000.0
2007-07-06 16:30:00,3.75523,3.75778,3.74054,3.75366,196890000.0
2007-07-06 17:00:00,3.75367,3.75674,3.73899,3.75348,201050000.0
2007-07-06 17:30:00,3.75299,3.75741,3.74081,3.7506,228550000.0
2007-07-06 18:00:00,3.75235,3.7578,3.74098,3.75269,188280000.0
2007-07-06 18:30:00,3.75562,3.75977,3.74556,3.7498,133060000.0
2007-07-06 19:00:00,3.75407,3.7594,3.74264,3.75059,120710000.0
2007-07-06 19:30:00,3.75244,3.7605,3.74124,3.74792,74080000.0
2007-07-06 20:00:00,3.75228,3.75817,3.74217,3.74909,122950000.0
2007-07-06 20:30:00,3.75244,3.75758,3.74359,3.74748,82490000.0
2007-07-06 21:00:00,3.75461,3.75732,3.73776,3.74857,98120000.0
2007-07-06 21:30:00,3.74889,3.76096,3.74175,3.74496,74660000.0
2007-07-06 22:00:00,3.75067,3.75778,3.7395,3.74382,120560000.0
2007-07-06 22:30:00,3.75517,3.75667,3.74148,3.75209,105980000.0
2007-07-08 23:00:00,3.75085,3.75435,3.73927,3.74742,121340000.0
2007-07-08 23:30:00,3.75022,3.75583,3.74004,3.74207,81980000.0
2007-07-09 00:00:00,3.74316,3.75444,3.73952,3.7506,114520000.0
2007-07-09 00:30:00,3.75582,3.75618,3.73811,3.74646,129580000.0
2007-07-09 01:00:00,3.75069,3.75459,3.74053,3.74591,127680000.0
2007-07-09 01:30:00,3.74748,3.75478,3.741,3.74717,116100000.0
2007-07-09 02:00:00,3.75087,3.75558,3.74016,3.74632,128830000.0
2007-07-09 02:30:00,3.74909,3.75572,3.74094,3.74608,111180000.0
2007-07-09 03:00:00,3.74696,3.75657,3.73976,3.75169,115360000.0
2007-07-09 03:30:00,3.75163,3.75502,3.73979,3.74202,102710000.0
2007-07-09 04:00:00,3.74249,3.7552,3.73954,3.74713,101840000.0
2007-07-09 04:30:00,3.75051,3.75479,3.74115,3.74836,95410000.0
2007-07-09 05:00:00,3.75523,3.75523,3.74018,3.74552,77410000.0
2007-07-09 05:30:00,3.75389,3.75718,3.7395,3.7465,102850000.0
2007-07-09 06:00:00,3.75029,3.75492,3.73694,3.74813,53950000.0
2007-07-09 06:30:00,3.74686,3.75655,3.73891,3.75181,109060000.0
2007-07-09 07:00:00,3.74823,3.75774,3.73972,3.74863,80570000.0
2007-07-09 07:30:00,3.75054,3.75541,3.73682,3.74757,164690000.0
2007-07-09 08:00:00,3.74453,3.75484,3.73434,3.7434,158680000.0
2007-07-09 08:30:00,3.74287,3.75571,3.73893,3.75293,160480000.0
2007-07-09 09:00:00,3.74493,3.7535,3.73856,3.74961,183460000.0
2007-07-09 09:30:00,3.74777,3.75213,3.73569,3.74836,200680000.0
2007-07-09 10:00:00,3.74521,3.75047,3.73412,3.74594,231890000.0
2007-07-09 10:30:00,3.7471,3.75029,3.73185,3.74739,208950000.0
2007-07-09 11:00:00,3.74539,3.7543,3.73475,3.74902,192450000.0
2007-07-09 11:30:00,3.74395,3.75158,3.73482,3.75016,188640000.0
2007-07-09 12:00:00,3.75022,3.75214,3.73637,3.75115,181540000.0
2007-07-09 12:30:00,3.74181,3.75289,3.73612,3.7489,191310000.0
2007-07-09 13:00:00,3.74028,3.75077,3.73429,3.74676,196860000.0
2007-07-09 13:30:00,3.74654,3.74862,3.73244,3.74561,203620000.0
2007-07-09 14:00:00,3.74323,3.7552,3.73333,3.74402,189080000.0
2007-07-09 14:30:00,3.75092,3.7526,3.73356,3.74551,191960000.0
2007-07-09 15:00:00,3.74793,3.75135,3.73475,3.748,182250000.0
2007-07-09 15:30:00,3.74929,3.75027,3.73637,3.74471,171410000.0
2007-07-09 16:00:00,3.74878,3.75133,3.73408,3.74729,174730000.0
2007-07-09 16:30:00,3.74691,3.75783,3.73614,3.7471,188610000.0
2007-07-09 17:00:00,3.75308,3.75415,3.73717,3.74763,181480000.0
2007-07-09 17:30:00,3.74897,3.75235,3.7364,3.74766,194680000.0
2007-07-09 18:00:00,3.74932,3.75464,3.73546,3.74788,143580000.0
2007-07-09 18:30:00,3.73952,3.75118,3.73555,3.74397,117330000.0
2007-07-09 19:00:00,3.73886,3.74856,3.73317,3.73766,119580000.0
2007-07-09 19:30:00,3.74694,3.75978,3.7329,3.75015,137180000.0
2007-07-09 20:00:00,3.74525,3.76146,3.74333,3.76108,142790000.0
2007-07-09 20:30:00,3.75991,3.77272,3.74771,3.76207,129280000.0
2007-07-09 21:00:00,3.76423,3.77327,3.7563,3.76901,138360000.0
2007-07-09 21:30:00,3.75648,3.77164,3.75475,3.75772,115540000.0
2007-07-09 22:00:00,3.76656,3.76788,3.75453,3.76392,56470000.0
2007-07-09 22:30:00,3.75886,3.76892,3.75562,3.75932,134530000.0
2007-07-09 23:00:00,3.76545,3.77264,3.75514,3.76318,143180000.0
2007-07-09 23:30:00,3.7605,3.77013,3.74979,3.75837,130850000.0
2007-07-10 00:00:00,3.75603,3.76831,3.74544,3.75914,106450000.0
2007-07-10 00:30:00,3.75982,3.76922,3.75397,3.76453,79430000.0
2007-07-10 01:00:00,3.76444,3.76983,3.75543,3.75682,94540000.0
2007-07-10 01:30:00,3.75732,3.76917,3.7516,3.76648,50100000.0
2007-07-10 02:00:00,3.76156,3.76882,3.73908,3.76506,96550000.0
2007-07-10 02:30:00,3.75824,3.76902,3.73512,3.75409,125100000.0
2007-07-10 03:00:00,3.75714,3.76988,3.75275,3.76584,98520000.0
2007-07-10 03:30:00,3.76593,3.77026,3.75154,3.76019,97100000.0
2007-07-10 04:00:00,3.76032,3.77237,3.75525,3.7559,75590000.0
2007-07-10 04:30:00,3.76236,3.76933,3.75418,3.765,66170000.0
2007-07-10 05:00:00,3.75293,3.76873,3.75293,3.76852,30070000.0
2007-07-10 05:30:00,3.76267,3.77188,3.75459,3.76172,41420000.0
2007-07-10 06:00:00,3.76963,3.76969,3.75456,3.7679,63710000.0
2007-07-10 06:30:00,3.76582,3.77016,3.75611,3.76518,93290000.0
2007-07-10 07:00:00,3.7613,3.76852,3.75043,3.76076,160140000.0
2007-07-10 07:30:00,3.7656,3.77045,3.75546,3.76187,168120000.0
2007-07-10 08:00:00,3.7601,3.7679,3.74957,3.76403,179620000.0
2007-07-10 08:30:00,3.7629,3.7682,3.75005,3.76118,163510000.0
2007-07-10 09:00:00,3.75637,3.76224,3.74584,3.75877,188270000.0
2007-07-10 09:30:00,3.75802,3.7626,3.74756,3.75988,197320000.0
2007-07-10 10:00:00,3.75805,3.76128,3.74443,3.75807,233010000.0
2007-07-10 10:30:00,3.75873,3.7641,3.74656,3.76303,209320000.0
2007-07-10 11:00:00,3.75888,3.76458,3.74738,3.76034,193970000.0
2007-07-10 11:30:00,3.75737,3.76466,3.74741,3.7619,189860000.0
2007-07-10 12:00:00,3.76316,3.76626,3.75017,3.76398,183730000.0
2007-07-10 12:30:00,3.75513,3.76769,3.74928,3.76357,199170000.0
2007-07-10 13:00:00,3.75241,3.76574,3.74943,3.76487,182970000.0
2007-07-10 13:30:00,3.76211,3.7684,3.74912,3.76408,195850000.0
2007-07-10 14:00:00,3.76183,3.76947,3.75173,3.76058,193150000.0
2007-07-10 14:30:00,3.76588,3.76689,3.7503,3.76483,188260000.0
2007-07-10 15:00:00,3.76385,3.76979,3.75257,3.76774,175570000.0
2007-07-10 15:30:00,3.76835,3.77094,3.75547,3.76404,173990000.0
2007-07-10 16:00:00,3.76877,3.77259,3.75234,3.765,173250000.0
2007-07-10 16:30:00,3.76177,3.7693,3.75248,3.7597,186780000.0
2007-07-10 17:00:00,3.76425,3.76425,3.74608,3.75931,178530000.0
2007-07-10 17:30:00,3.75844,3.76586,3.74801,3.76249,201080000.0
2007-07-10 18:00:00,3.76322,3.76796,3.75022,3.76422,172160000.0
2007-07-10 18:30:00,3.75588,3.7704,3.74945,3.76088,181870000.0
2007-07-10 19:00:00,3.75534,3.7679,3.74826,3.75626,169960000.0
2007-07-10 19:30:00,3.76242,3.77007,3.74985,3.75208,154110000.0
2007-07-10 20:00:00,3.75362,3.76617,3.74829,3.75475,141350000.0
2007-07-10 20:30:00,3.7569,3.76593,3.75092,3.75461,142770000.0
2007-07-10 21:00:00,3.75427,3.76688,3.74684,3.75407,135790000.0
2007-07-10 21:30:00,3.75251,3.76942,3.75243,3.75489,94210000.0
2007-07-10 22:00:00,3.76485,3.76724,3.75137,3.76184,131970000.0
2007-07-10 22:30:00,3.75779,3.76946,3.75245,3.75828,155300000.0
2007-07-10 23:00:00,3.76486,3.76682,3.74884,3.75938,144710000.0
2007-07-10 23:30:00,3.76231,3.76485,3.74722,3.76171,186640000.0
2007-07-11 00:00:00,3.76349,3.7663,3.74892,3.75623,233820000.0
2007-07-11 00:30:00,3.7551,3.76649,3.74942,3.75775,214760000.0
2007-07-11 01:00:00,3.76148,3.76383,3.74833,3.75989,206510000.0
2007-07-11 01:30:00,3.74957,3.76376,3.74489,3.76099,160960000.0
2007-07-11 02:00:00,3.76097,3.76398,3.74764,3.75375,118360000.0
2007-07-11 02:30:00,3.75359,3.76248,3.74796,3.74999,155560000.0
2007-07-11 03:00:00,3.75962,3.76581,3.74926,3.7601,116860000.0
2007-07-11 03:30:00,3.76034,3.76673,3.74752,3.75003,118540000.0
2007-07-11 04:00:00,3.75127,3.76326,3.74603,3.74935,97300000.0
2007-07-11 04:30:00,3.75709,3.76594,3.74898,3.75846,125570000.0
2007-07-11 05:00:00,3.75371,3.76364,3.74879,3.75569,119210000.0
2007-07-11 05:30:00,3.7552,3.7626,3.7457,3.75968,92250000.0
2007-07-11 06:00:00,3.76433,3.76595,3.74801,3.75843,115800000.0
2007-07-11 06:30:00,3.75625,3.76374,3.74943,3.7618,148460000.0
2007-07-11 07:00:00,3.75953,3.76629,3.74883,3.75745,141760000.0
2007-07-11 07:30:00,3.76093,3.77122,3.75062,3.75941,176250000.0
2007-07-11 08:00:00,3.76066,3.77133,3.755,3.76563,183710000.0
2007-07-11 08:30:00,3.76647,3.77299,3.75528,3.77001,176610000.0
2007-07-11 09:00:00,3.76459,3.77214,3.75592,3.77091,187140000.0
2007-07-11 09:30:00,3.76883,3.77722,3.7587,3.77121,200270000.0
2007-07-11 10:00:00,3.76985,3.77709,3.75622,3.76948,238540000.0
2007-07-11 10:30:00,3.76825,3.77456,3.75577,3.76873,210050000.0
2007-07-11 11:00:00,3.76793,3.77234,3.75245,3.76959,199870000.0
2007-07-11 11:30:00,3.76458,3.77376,3.75692,3.77035,198000000.0
2007-07-11 12:00:00,3.77019,3.77245,3.75631,3.76798,178180000.0
2007-07-11 12:30:00,3.76097,3.77465,3.7535,3.77161,199910000.0
2007-07-11 13:00:00,3.76029,3.77907,3.75754,3.77593,191310000.0
2007-07-11 13:30:00,3.77608,3.7785,3.7591,3.77269,197340000.0
2007-07-11 14:00:00,3.7711,3.77523,3.75691,3.76573,185360000.0
2007-07-11 14:30:00,3.7716,3.7718,3.75422,3.7688,188260000.0
2007-07-11 15:00:00,3.76815,3.77063,3.75428,3.76585,178910000.0
2007-07-11 15:30:00,3.76946,3.77137,3.75639,3.7639,171010000.0
2007-07-11 16:00:00,3.76743,3.7712,3.75255,3.76244,171050000.0
2007-07-11 16:30:00,3.75789,3.77008,3.75163,3.76016,192340000.0
2007-07-11 17:00:00,3.7648,3.76612,3.74696,3.76506,182600000.0
2007-07-11 17:30:00,3.76239,3.76604,3.75008,3.76104,202950000.0
2007-07-11 18:00:00,3.76471,3.76902,3.75101,3.75843,170990000.0
2007-07-11 18:30:00,3.75598,3.7689,3.75136,3.7583,184520000.0
2007-07-11 19:00:00,3.75509,3.76693,3.74993,3.75392,141770000.0
2007-07-11 19:30:00,3.76187,3.767,3.74729,3.75137,121060000.0
2007-07-11 20:00:00,3.7528,3.76541,3.74881,3.76002,134560000.0
2007-07-11 20:30:00,3.76291,3.76801,3.75028,3.7597,131980000.0
2007-07-11 21:00:00,3.75924,3.77274,3.75221,3.75801,127820000.0
2007-07-11 21:30:00,3.75972,3.76967,3.7533,3.75349,128330000.0
2007-07-11 22:00:00,3.76624,3.76834,3.75279,3.76248,135720000.0
2007-07-11 22:30:00,3.75786,3.7675,3.75098,3.75523,163460000.0
2007-07-11 23:00:00,3.76381,3.76669,3.75064,3.76223,155280000.0
2007-07-11 23:30:00,3.75869,3.7685,3.75024,3.76316,160920000.0
2007-07-12 00:00:00,3.75652,3.76811,3.75107,3.75947,119480000.0
2007-07-12 00:30:00,3.75335,3.76526,3.74983,3.75766,98190000.0
2007-07-12 01:00:00,3.76174,3.76657,3.75207,3.75768,114820000.0
2007-07-12 01:30:00,3.75474,3.76675,3.74845,3.76399,121110000.0
2007-07-12 02:00:00,3.76357,3.76542,3.75341,3.76208,127380000.0
2007-07-12 02:30:00,3.76038,3.76708,3.75225,3.75555,143490000.0
2007-07-12 03:00:00,3.75732,3.76668,3.75085,3.75384,108650000.0
2007-07-12 03:30:00,3.75827,3.76273,3.7419,3.74575,145210000.0
2007-07-12 04:00:00,3.74637,3.75821,3.74231,3.74618,63540000.0
2007-07-12 04:30:00,3.75194,3.75784,3.74156,3.75493,115360000.0
2007-07-12 05:00:00,3.75571,3.75767,3.74257,3.75233,123250000.0
2007-07-12 05:30:00,3.75428,3.75978,3.74008,3.75148,97870000.0
2007-07-12 06:00:00,3.7454,3.75728,3.7372,3.74964,133840000.0
2007-07-12 06:30:00,3.75092,3.75518,3.73793,3.74936,122910000.0
2007-07-12 07:00:00,3.74569,3.75491,3.73735,3.74522,143700000.0
2007-07-12 07:30:00,3.74886,3.75416,3.73693,3.74691,159470000.0
2007-07-12 08:00:00,3.74652,3.75846,3.74048,3.75315,195630000.0
2007-07-12 08:30:00,3.75158,3.75818,3.73867,3.75314,170600000.0
2007-07-12 09:00:00,3.74694,3.75784,3.73785,3.75492,187580000.0
2007-07-12 09:30:00,3.75396,3.75934,3.74251,3.75752,192060000.0
2007-07-12 10:00:00,3.75673,3.76171,3.74481,3.75547,228180000.0
2007-07-12 10:30:00,3.75622,3.75874,3.74133,3.75196,208570000.0
2007-07-12 11:00:00,3.753,3.75776,3.73867,3.75329,190230000.0
2007-07-12 11:30:00,3.74731,3.75746,3.73978,3.75357,187620000.0
2007-07-12 12:00:00,3.7553,3.75818,3.74061,3.75301,171080000.0
2007-07-12 12:30:00,3.7417,3.76058,3.74066,3.7554,198060000.0
2007-07-12 13:00:00,3.74644,3.75809,3.74019,3.75433,190560000.0
2007-07-12 13:30:00,3.75556,3.76082,3.74031,3.75321,195860000.0
2007-07-12 14:00:00,3.74998,3.75667,3.74028,3.74775,193130000.0
2007-07-12 14:30:00,3.75328,3.75823,3.74049,3.75314,186800000.0
2007-07-12 15:00:00,3.75011,3.75814,3.74012,3.75164,182250000.0
2007-07-12 15:30:00,3.75105,3.75461,3.7376,3.74491,176190000.0
2007-07-12 16:00:00,3.74895,3.75486,3.73863,3.74813,173250000.0
2007-07-12 16:30:00,3.74683,3.75169,3.73609,3.7446,187500000.0
2007-07-12 17:00:00,3.74951,3.75147,3.73149,3.74809,176290000.0
2007-07-12 17:30:00,3.74494,3.74859,3.73198,3.74379,204050000.0
2007-07-12 18:00:00,3.74327,3.74719,3.73166,3.74326,172540000.0
2007-07-12 18:30:00,3.73587,3.74911,3.73347,3.74046,160250000.0
2007-07-12 19:00:00,3.73454,3.74655,3.73068,3.7333,152690000.0
2007-07-12 19:30:00,3.74208,3.74938,3.73147,3.73446,135700000.0
2007-07-12 20:00:00,3.73709,3.74759,3.73232,3.74239,83430000.0
2007-07-12 20:30:00,3.74495,3.74725,3.73087,3.7394,163200000.0
2007-07-12 21:00:00,3.73818,3.74604,3.73022,3.73317,135430000.0
2007-07-12 21:30:00,3.73157,3.74683,3.73121,3.73357,69680000.0
2007-07-12 22:00:00,3.74252,3.74864,3.73235,3.74146,122580000.0
2007-07-12 22:30:00,3.73707,3.74681,3.73023,3.73434,152680000.0
2007-07-12 23:00:00,3.7424,3.74505,3.72951,3.74197,119100000.0
2007-07-12 23:30:00,3.73857,3.74713,3.73391,3.7421,128540000.0
2007-07-13 00:00:00,3.73314,3.74722,3.73062,3.73215,128480000.0
2007-07-13 00:30:00,3.73762,3.74702,3.73091,3.73789,101510000.0
2007-07-13 01:00:00,3.74008,3.74661,3.73092,3.73851,107640000.0
2007-07-13 01:30:00,3.73519,3.74691,3.73109,3.74368,113200000.0
2007-07-13 02:00:00,3.74401,3.74654,3.73196,3.74296,157070000.0
2007-07-13 02:30:00,3.7356,3.74596,3.73162,3.733,94670000.0
2007-07-13 03:00:00,3.74349,3.74591,3.73178,3.74337,137950000.0
2007-07-13 03:30:00,3.74328,3.74819,3.73241,3.73287,79030000.0
2007-07-13 04:00:00,3.73298,3.74641,3.73169,3.74194,77090000.0
2007-07-13 04:30:00,3.73803,3.74504,3.73239,3.73531,65810000.0
2007-07-13 05:00:00,3.74653,3.74653,3.73017,3.73914,102270000.0
2007-07-13 05:30:00,3.73468,3.74815,3.72956,3.73652,63960000.0
2007-07-13 06:00:00,3.7405,3.74747,3.73033,3.74189,78850000.0
2007-07-13 06:30:00,3.7375,3.74851,3.73135,3.7431,93650000.0
2007-07-13 07:00:00,3.7405,3.74746,3.73004,3.74001,129010000.0
2007-07-13 07:30:00,3.74328,3.74617,3.73072,3.73638,117250000.0
2007-07-13 08:00:00,3.73953,3.74508,3.7282,3.73462,175840000.0
2007-07-13 08:30:00,3.73616,3.745,3.72883,3.74081,170970000.0
2007-07-13 09:00:00,3.7344,3.74279,3.72866,3.7392,185250000.0
2007-07-13 09:30:00,3.73852,3.74481,3.72507,3.73991,194370000.0
2007-07-13 10:00:00,3.73807,3.74494,3.72545,3.73815,231120000.0
2007-07-13 10:30:00,3.7364,3.74568,3.72429,3.74009,208220000.0
2007-07-13 11:00:00,3.74213,3.74526,3.73001,3.73851,196540000.0
2007-07-13 11:30:00,3.73873,3.74296,3.72761,3.73982,196150000.0
2007-07-13 12:00:00,3.74009,3.74426,3.7288,3.7404,186000000.0
2007-07-13 12:30:00,3.73026,3.74427,3.72779,3.7429,183430000.0
2007-07-13 13:00:00,3.73384,3.74518,3.72544,3.74128,194280000.0
2007-07-13 13:30:00,3.74238,3.7471,3.72765,3.74278,200660000.0
2007-07-13 14:00:00,3.74021,3.75094,3.73154,3.74106,191650000.0
2007-07-13 14:30:00,3.74749,3.75263,3.73523,3.74701,190120000.0
2007-07-13 15:00:00,3.74433,3.75044,3.73462,3.74523,180060000.0
2007-07-13 15:30:00,3.74672,3.75217,3.73376,3.74205,175820000.0
2007-07-13 16:00:00,3.7493,3.75143,3.73691,3.7488,174750000.0
2007-07-13 16:30:00,3.74586,3.75484,3.73581,3.74592,187900000.0
2007-07-13 17:00:00,3.7533,3.75348,3.73971,3.75198,178530000.0
2007-07-13 17:30:00,3.74998,3.75668,3.74019,3.75382,201480000.0
2007-07-13 18:00:00,3.75372,3.75678,3.73971,3.75264,179670000.0
2007-07-13 18:30:00,3.7436,3.75736,3.74095,3.74767,175620000.0
2007-07-13 19:00:00,3.74408,3.75828,3.74016,3.74621,122240000.0
2007-07-13 19:30:00,3.75445,3.75541,3.73722,3.74908,136490000.0
2007-07-13 20:00:00,3.74126,3.75372,3.73555,3.74932,79650000.0
2007-07-13 20:30:00,3.75052,3.75663,3.73922,3.73922,103000000.0
2007-07-13 21:00:00,3.74524,3.75404,3.73567,3.74191,88850000.0
2007-07-13 21:30:00,3.74091,3.75376,3.73757,3.73955,102770000.0
2007-07-13 22:00:00,3.74701,3.75208,3.7353,3.74793,122620000.0
2007-07-13 22:30:00,3.74137,3.75052,3.73472,3.73792,89550000.0
2007-07-15 23:00:00,3.74653,3.75307,3.73877,3.74348,101740000.0
2007-07-15 23:30:00,3.74463,3.75224,3.73881,3.74838,86040000.0
2007-07-16 00:00:00,3.73778,3.75297,3.73524,3.74367,71030000.0
2007-07-16 00:30:00,3.74362,3.75302,3.73665,3.74232,97400000.0
2007-07-16 01:00:00,3.74391,3.75184,3.73779,3.74362,80170000.0
2007-07-16 01:30:00,3.74303,3.75262,3.7348,3.74862,90740000.0
2007-07-16 02:00:00,3.75036,3.75583,3.73469,3.73943,82430000.0
2007-07-16 02:30:00,3.74768,3.75169,3.73718,3.74344,91120000.0
2007-07-16 03:00:00,3.74784,3.75292,3.73833,3.74007,75610000.0
2007-07-16 03:30:00,3.74316,3.75316,3.73412,3.74074,87250000.0
2007-07-16 04:00:00,3.74935,3.75351,3.73897,3.74366,74820000.0
2007-07-16 04:30:00,3.74857,3.75318,3.73768,3.74964,123990000.0
2007-07-16 05:00:00,3.74298,3.75251,3.73702,3.74256,120690000.0
2007-07-16 05:30:00,3.74711,3.75204,3.73727,3.74971,94380000.0
2007-07-16 06:00:00,3.74492,3.75617,3.73941,3.74058,89970000.0
2007-07-16 06:30:00,3.74342,3.75428,3.7376,3.74436,84270000.0
2007-07-16 07:00:00,3.74743,3.75546,3.74005,3.75021,78540000.0
2007-07-16 07:30:00,3.75142,3.75673,3.73749,3.74016,92800000.0
2007-07-16 08:00:00,3.74208,3.75397,3.73663,3.74756,124100000.0
2007-07-16 08:30:00,3.73912,3.7531,3.7284,3.74003,174830000.0
2007-07-16 09:00:00,3.74176,3.75526,3.73495,3.73892,195880000.0
2007-07-16 09:30:00,3.74795,3.75147,3.7347,3.75002,178550000.0
2007-07-16 10:00:00,3.74553,3.75741,3.7351,3.74716,203610000.0
2007-07-16 10:30:00,3.7456,3.75096,3.7342,3.74857,175920000.0
2007-07-16 11:00:00,3.74148,3.74965,3.73267,3.7446,191230000.0
2007-07-16 11:30:00,3.7481,3.75134,3.73495,3.74759,172130000.0
2007-07-16 12:00:00,3.74343,3.75075,3.73572,3.74469,174330000.0
2007-07-16 12:30:00,3.7483,3.75046,3.73322,3.74685,172560000.0
2007-07-16 13:00:00,3.74381,3.75095,3.73271,3.74717,189000000.0
2007-07-16 13:30:00,3.74292,3.75174,3.73353,3.74277,191660000.0
2007-07-16 14:00:00,3.7445,3.74936,3.7312,3.7445,194010000.0
2007-07-16 14:30:00,3.74462,3.74927,3.73272,3.73672,191310000.0
2007-07-16 15:00:00,3.74624,3.74816,3.72984,3.73752,196950000.0
2007-07-16 15:30:00,3.74575,3.74815,3.73459,3.74542,173630000.0
2007-07-16 16:00:00,3.74561,3.74855,3.72979,3.73956,197240000.0
2007-07-16 16:30:00,3.74612,3.7471,3.73257,3.74221,193570000.0
2007-07-16 17:00:00,3.74342,3.74787,3.73033,3.74194,202650000.0
2007-07-16 17:30:00,3.74086,3.74792,3.72954,3.74257,227800000.0
2007-07-16 18:00:00,3.74359,3.74978,3.7325,3.74345,180500000.0
2007-07-16 18:30:00,3.74589,3.75008,3.73383,3.74105,175120000.0
2007-07-16 19:00:00,3.74487,3.7469,3.73071,3.74082,141280000.0
2007-07-16 19:30:00,3.73565,3.74678,3.73071,3.73883,154360000.0
2007-07-16 20:00:00,3.74138,3.74745,3.72901,3.73931,133470000.0
2007-07-16 20:30:00,3.73789,3.74525,3.72934,3.73493,98490000.0
2007-07-16 21:00:00,3.74119,3.74332,3.72861,3.73682,97420000.0
2007-07-16 21:30:00,3.74042,3.74343,3.7287,3.73953,98400000.0
2007-07-16 22:00:00,3.73556,3.74297,3.7272,3.73184,81080000.0
2007-07-16 22:30:00,3.73737,3.74377,3.72654,3.74003,96600000.0
2007-07-16 23:00:00,3.73985,3.74459,3.72776,3.7341,79280000.0
2007-07-16 23:30:00,3.73101,3.74417,3.72845,3.732,87210000.0
2007-07-17 00:00:00,3.73233,3.74738,3.72909,3.74112,120830000.0
2007-07-17 00:30:00,3.74492,3.74629,3.72926,3.73584,107480000.0
2007-07-17 01:00:00,3.73533,3.74369,3.73076,3.7348,122860000.0
2007-07-17 01:30:00,3.741,3.74338,3.7303,3.73363,91670000.0
2007-07-17 02:00:00,3.73707,3.74232,3.72596,3.72963,86890000.0
2007-07-17 02:30:00,3.73498,3.74564,3.72902,3.73609,129110000.0
2007-07-17 03:00:00,3.73719,3.74591,3.72976,3.73555,73360000.0
2007-07-17 03:30:00,3.73833,3.74791,3.72998,3.74061,85340000.0
2007-07-17 04:00:00,3.74243,3.74541,3.73083,3.73573,153690000.0
2007-07-17 04:30:00,3.74066,3.74436,3.73089,3.74288,119890000.0
2007-07-17 05:00:00,3.73598,3.74253,3.72862,3.73374,126660000.0
2007-07-17 05:30:00,3.73952,3.74576,3.72851,3.74068,85770000.0
2007-07-17 06:00:00,3.73111,3.74498,3.72851,3.73103,106230000.0
2007-07-17 06:30:00,3.74163,3.74546,3.72902,3.73696,95470000.0
2007-07-17 07:00:00,3.7369,3.7462,3.73065,3.74148,135060000.0
2007-07-17 07:30:00,3.74273,3.74633,3.73172,3.73548,117620000.0
2007-07-17 08:00:00,3.74313,3.74873,3.73154,3.74744,163480000.0
2007-07-17 08:30:00,3.73837,3.74984,3.7331,3.73852,182300000.0
2007-07-17 09:00:00,3.74682,3.75304,3.73427,3.73849,196150000.0
2007-07-17 09:30:00,3.74327,3.75361,3.73535,3.74976,178110000.0
2007-07-17 10:00:00,3.74926,3.75241,3.73549,3.74881,206720000.0
2007-07-17 10:30:00,3.75007,3.7542,3.73694,3.74813,180370000.0
2007-07-17 11:00:00,3.74375,3.75368,3.73606,3.74379,184920000.0
2007-07-17 11:30:00,3.74803,3.75341,3.73409,3.74481,169820000.0
2007-07-17 12:00:00,3.74027,3.75004,3.73362,3.74498,174340000.0
2007-07-17 12:30:00,3.74474,3.7486,3.72968,3.74277,182600000.0
2007-07-17 13:00:00,3.7448,3.74811,3.73106,3.74709,184090000.0
2007-07-17 13:30:00,3.7418,3.75036,3.73303,3.74494,186080000.0
2007-07-17 14:00:00,3.74788,3.75166,3.73312,3.74655,200680000.0
2007-07-17 14:30:00,3.74763,3.75234,3.73415,3.73608,188740000.0
2007-07-17 15:00:00,3.74624,3.74882,3.73233,3.73853,187590000.0
2007-07-17 15:30:00,3.74785,3.75147,3.73306,3.74733,191570000.0
2007-07-17 16:00:00,3.74618,3.74937,3.73137,3.73977,196140000.0
2007-07-17 16:30:00,3.74698,3.7481,3.73196,3.74463,185720000.0
2007-07-17 17:00:00,3.74543,3.74901,3.73048,3.74346,203390000.0
2007-07-17 17:30:00,3.74319,3.74871,3.73095,3.74169,230030000.0
2007-07-17 18:00:00,3.74593,3.75085,3.73466,3.74665,152230000.0
2007-07-17 18:30:00,3.74668,3.75079,3.73525,3.74063,144320000.0
2007-07-17 19:00:00,3.74685,3.74986,3.73192,3.7442,154020000.0
2007-07-17 19:30:00,3.73427,3.74622,3.728,3.74013,138990000.0
2007-07-17 20:00:00,3.73566,3.74378,3.72491,3.73604,134930000.0
2007-07-17 20:30:00,3.73254,3.74048,3.7252,3.73153,106860000.0
2007-07-17 21:00:00,3.73375,3.73918,3.72368,3.73663,79350000.0
2007-07-17 21:30:00,3.73817,3.74237,3.72604,3.73873,105110000.0
2007-07-17 22:00:00,3.73252,3.74382,3.72627,3.72865,95390000.0
2007-07-17 22:30:00,3.73462,3.7422,3.7257,3.73344,95560000.0
2007-07-17 23:00:00,3.73691,3.74142,3.72567,3.73166,155300000.0
2007-07-17 23:30:00,3.73145,3.74073,3.72643,3.73252,110610000.0
2007-07-18 00:00:00,3.72779,3.74297,3.72373,3.73667,150380000.0
2007-07-18 00:30:00,3.73761,3.74274,3.72523,3.73334,124380000.0
2007-07-18 01:00:00,3.72636,3.74014,3.72634,3.72988,115310000.0
2007-07-18 01:30:00,3.73588,3.74088,3.72533,3.73179,131180000.0
2007-07-18 02:00:00,3.73788,3.74043,3.72271,3.72653,131410000.0
2007-07-18 02:30:00,3.73197,3.74185,3.72545,3.73137,128010000.0
2007-07-18 03:00:00,3.73232,3.74123,3.72482,3.73326,110160000.0
2007-07-18 03:30:00,3.73929,3.74177,3.72402,3.72831,94090000.0
2007-07-18 04:00:00,3.73859,3.74139,3.72683,3.73276,109770000.0
2007-07-18 04:30:00,3.73768,3.74198,3.72621,3.73857,119920000.0
2007-07-18 05:00:00,3.73272,3.74258,3.72617,3.73028,133910000.0
2007-07-18 05:30:00,3.73417,3.74118,3.72387,3.73571,77840000.0
2007-07-18 06:00:00,3.72641,3.74198,3.72555,3.72828,140420000.0
2007-07-18 06:30:00,3.73581,3.74298,3.7254,3.73391,141750000.0
2007-07-18 07:00:00,3.73876,3.74651,3.72858,3.74397,112450000.0
2007-07-18 07:30:00,3.74281,3.74827,3.7299,3.73702,142830000.0
2007-07-18 08:00:00,3.74136,3.74804,3.72955,3.74733,154840000.0
2007-07-18 08:30:00,3.74096,3.75246,3.73101,3.73686,177050000.0
2007-07-18 09:00:00,3.7409,3.75319,3.73398,3.74107,190600000.0
2007-07-18 09:30:00,3.74859,3.75638,3.73905,3.74979,176350000.0
2007-07-18 10:00:00,3.75212,3.7583,3.73715,3.75553,214150000.0
2007-07-18 10:30:00,3.7577,3.76116,3.74375,3.75957,184080000.0
2007-07-18 11:00:00,3.75388,3.7622,3.74615,3.75439,189360000.0
2007-07-18 11:30:00,3.75572,3.76032,3.74429,3.75815,171390000.0
2007-07-18 12:00:00,3.75373,3.7609,3.74298,3.75511,169170000.0
2007-07-18 12:30:00,3.75709,3.76002,3.74048,3.75463,183440000.0
2007-07-18 13:00:00,3.75334,3.75803,3.74005,3.75603,181570000.0
2007-07-18 13:30:00,3.74977,3.75919,3.74201,3.75057,193530000.0
2007-07-18 14:00:00,3.75293,3.75856,3.73971,3.75658,196600000.0
2007-07-18 14:30:00,3.75379,3.75727,3.74055,3.74554,195010000.0
2007-07-18 15:00:00,3.75517,3.75715,3.73817,3.74188,193990000.0
2007-07-18 15:30:00,3.75211,3.75487,3.73626,3.74719,185260000.0
2007-07-18 16:00:00,3.75078,3.75655,3.73664,3.7488,195780000.0
2007-07-18 16:30:00,3.75179,3.75733,3.73954,3.74991,194330000.0
2007-07-18 17:00:00,3.75275,3.75789,3.73689,3.75458,208570000.0
2007-07-18 17:30:00,3.75595,3.75916,3.73874,3.75358,228560000.0
2007-07-18 18:00:00,3.75537,3.76271,3.74464,3.75654,195830000.0
2007-07-18 18:30:00,3.75842,3.76161,3.74801,3.75355,166890000.0
2007-07-18 19:00:00,3.75774,3.76002,3.74464,3.75323,136730000.0
2007-07-18 19:30:00,3.75191,3.75947,3.74248,3.74999,151770000.0
2007-07-18 20:00:00,3.74969,3.75826,3.73987,3.75315,135760000.0
2007-07-18 20:30:00,3.74862,3.75897,3.74137,3.7577,128660000.0
2007-07-18 21:00:00,3.75131,3.76255,3.7449,3.75499,82060000.0
2007-07-18 21:30:00,3.75656,3.76095,3.7435,3.75488,116870000.0
2007-07-18 22:00:00,3.75024,3.75829,3.73656,3.74187,106700000.0
2007-07-18 22:30:00,3.74517,3.75216,3.73621,3.74693,119230000.0
2007-07-18 23:00:00,3.75037,3.75565,3.73772,3.74789,124800000.0
2007-07-18 23:30:00,3.75096,3.75662,3.74096,3.75296,94380000.0
2007-07-19 00:00:00,3.75302,3.75652,3.74032,3.75103,143780000.0
2007-07-19 00:30:00,3.75281,3.75547,3.73916,3.75088,144710000.0
2007-07-19 01:00:00,3.74267,3.75512,3.74149,3.74538,139430000.0
2007-07-19 01:30:00,3.75516,3.75587,3.74074,3.7457,96260000.0
2007-07-19 02:00:00,3.75282,3.75612,3.73984,3.75317,86160000.0
2007-07-19 02:30:00,3.74453,3.75624,3.74116,3.74809,87370000.0
2007-07-19 03:00:00,3.74793,3.75523,3.73426,3.74294,109870000.0
2007-07-19 03:30:00,3.74825,3.75208,3.73742,3.74072,153070000.0
2007-07-19 04:00:00,3.74808,3.75205,3.73812,3.74348,126860000.0
2007-07-19 04:30:00,3.75026,3.75228,3.7363,3.74685,113440000.0
2007-07-19 05:00:00,3.74535,3.75392,3.73595,3.74562,67320000.0
2007-07-19 05:30:00,3.75078,3.75493,3.73753,3.74331,111610000.0
2007-07-19 06:00:00,3.75525,3.75638,3.7393,3.75222,62220000.0
2007-07-19 06:30:00,3.75608,3.75608,3.738,3.74587,108250000.0
2007-07-19 07:00:00,3.75012,3.75542,3.7386,3.75045,95900000.0
2007-07-19 07:30:00,3.75013,3.7538,3.7308,3.7397,149920000.0
2007-07-19 08:00:00,3.75206,3.75318,3.73719,3.74788,147340000.0
2007-07-19 08:30:00,3.73985,3.75317,3.73102,3.74098,182260000.0
2007-07-19 09:00:00,3.74685,3.75403,3.73329,3.73919,196970000.0
2007-07-19 09:30:00,3.74637,3.75029,3.73504,3.74769,182220000.0
2007-07-19 10:00:00,3.74448,3.75143,3.73348,3.74567,208940000.0
2007-07-19 10:30:00,3.7464,3.74943,3.73382,3.74863,175930000.0
2007-07-19 11:00:00,3.74345,3.75162,3.73442,3.74288,184180000.0
2007-07-19 11:30:00,3.74337,3.75039,3.7345,3.74914,174360000.0
2007-07-19 12:00:00,3.74518,3.75131,3.73612,3.74845,172120000.0
2007-07-19 12:30:00,3.74707,3.75275,3.73505,3.74695,181860000.0
2007-07-19 13:00:00,3.74753,3.75322,3.73512,3.75083,175950000.0
2007-07-19 13:30:00,3.74503,3.75619,3.73884,3.74901,189440000.0
2007-07-19 14:00:00,3.75105,3.75765,3.73941,3.75408,198070000.0
2007-07-19 14:30:00,3.7529,3.75768,3.74166,3.74469,196490000.0
2007-07-19 15:00:00,3.75321,3.75616,3.73682,3.74226,192460000.0
2007-07-19 15:30:00,3.75306,3.75351,3.73808,3.7532,175530000.0
2007-07-19 16:00:00,3.75206,3.75256,3.73568,3.74506,194290000.0
2007-07-19 16:30:00,3.75051,3.75624,3.73442,3.74738,186760000.0
2007-07-19 17:00:00,3.7487,3.75456,3.73486,3.75218,202660000.0
2007-07-19 17:30:00,3.7505,3.75525,3.73883,3.75136,231890000.0
2007-07-19 18:00:00,3.75111,3.7561,3.73793,3.74736,197320000.0
2007-07-19 18:30:00,3.74862,3.75481,3.73667,3.74181,175130000.0
2007-07-19 19:00:00,3.74904,3.75174,3.73442,3.74131,122880000.0
2007-07-19 19:30:00,3.74348,3.74987,3.73524,3.7477,96900000.0
2007-07-19 20:00:00,3.74138,3.75137,3.73205,3.7477,171480000.0
2007-07-19 20:30:00,3.74587,3.75558,3.73344,3.74399,123760000.0
2007-07-19 21:00:00,3.74354,3.74962,3.73355,3.74146,126450000.0
2007-07-19 21:30:00,3.74356,3.74966,3.73093,3.74677,112660000.0
2007-07-19 22:00:00,3.74176,3.75245,3.7347,3.73912,106620000.0
2007-07-19 22:30:00,3.74456,3.75013,3.73103,3.74398,138820000.0
2007-07-19 23:00:00,3.74517,3.75016,3.73395,3.74154,155570000.0
2007-07-19 23:30:00,3.74729,3.74895,3.73388,3.74088,84610000.0
2007-07-20 00:00:00,3.75148,3.75148,3.73356,3.74332,89150000.0
2007-07-20 00:30:00,3.74413,3.75035,3.73188,3.73427,108590000.0
2007-07-20 01:00:00,3.73172,3.74642,3.73046,3.73714,110880000.0
2007-07-20 01:30:00,3.73427,3.75108,3.73318,3.73634,136430000.0
2007-07-20 02:00:00,3.74807,3.75097,3.73527,3.74548,72990000.0
2007-07-20 02:30:00,3.74458,3.75042,3.73642,3.7421,76110000.0
2007-07-20 03:00:00,3.74325,3.75287,3.73456,3.74127,79450000.0
2007-07-20 03:30:00,3.74849,3.75443,3.73477,3.7382,117440000.0
2007-07-20 04:00:00,3.74703,3.75,3.7348,3.74067,152510000.0
2007-07-20 04:30:00,3.74576,3.75184,3.73389,3.7462,113790000.0
2007-07-20 05:00:00,3.74445,3.75138,3.73544,3.73888,99270000.0
2007-07-20 05:30:00,3.74795,3.75012,3.73094,3.74558,102270000.0
2007-07-20 06:00:00,3.73653,3.74909,3.73263,3.73662,88880000.0
2007-07-20 06:30:00,3.746,3.75039,3.73234,3.74066,90920000.0
2007-07-20 07:00:00,3.74456,3.74992,3.73388,3.74514,137150000.0
2007-07-20 07:30:00,3.74601,3.7497,3.73434,3.73756,128160000.0
2007-07-20 08:00:00,3.73264,3.75244,3.73264,3.7485,168030000.0
2007-07-20 08:30:00,3.73949,3.75401,3.73376,3.73857,182650000.0
2007-07-20 09:00:00,3.7441,3.75204,3.73082,3.73384,195010000.0
2007-07-20 09:30:00,3.74678,3.75189,3.73468,3.75134,178540000.0
2007-07-20 10:00:00,3.75116,3.7572,3.73571,3.74773,205990000.0
2007-07-20 10:30:00,3.75081,3.75448,3.73711,3.75034,176660000.0
2007-07-20 11:00:00,3.74692,3.75454,3.73847,3.74885,183450000.0
2007-07-20 11:30:00,3.75209,3.75875,3.73912,3.75274,170280000.0
2007-07-20 12:00:00,3.74426,3.75571,3.73884,3.75294,168410000.0
2007-07-20 12:30:00,3.75273,3.75762,3.7395,3.75025,159820000.0
2007-07-20 13:00:00,3.75289,3.75647,3.74072,3.75322,181560000.0
2007-07-20 13:30:00,3.7482,3.75787,3.73972,3.75129,190570000.0
2007-07-20 14:00:00,3.75362,3.75917,3.73881,3.75559,197730000.0
2007-07-20 14:30:00,3.75369,3.75609,3.7394,3.73952,190560000.0
2007-07-20 15:00:00,3.75507,3.75724,3.73971,3.74337,192430000.0
2007-07-20 15:30:00,3.75156,3.75846,3.74093,3.75455,186010000.0
2007-07-20 16:00:00,3.75367,3.76017,3.74037,3.75447,192440000.0
2007-07-20 16:30:00,3.75942,3.76739,3.74525,3.7618,194000000.0
2007-07-20 17:00:00,3.76412,3.76693,3.74911,3.76363,209320000.0
2007-07-20 17:30:00,3.76544,3.76818,3.74916,3.76228,228950000.0
2007-07-20 18:00:00,3.76512,3.76992,3.75447,3.76393,196210000.0
2007-07-20 18:30:00,3.76594,3.76886,3.75264,3.75974,185670000.0
2007-07-20 19:00:00,3.76643,3.76899,3.75145,3.7584,151740000.0
2007-07-20 19:30:00,3.76369,3.76503,3.74627,3.75647,161250000.0
2007-07-20 20:00:00,3.75175,3.76394,3.74621,3.756,160880000.0
2007-07-20 20:30:00,3.75106,3.76541,3.74615,3.75528,141400000.0
2007-07-20 21:00:00,3.75474,3.76401,3.74807,3.75481,122300000.0
2007-07-20 21:30:00,3.75426,3.76477,3.74542,3.76203,96870000.0
2007-07-20 22:00:00,3.75649,3.76564,3.74932,3.75356,112220000.0
2007-07-20 22:30:00,3.75852,3.7658,3.74899,3.75212,121100000.0
2007-07-22 23:00:00,3.76099,3.76585,3.74832,3.75513,131900000.0
2007-07-22 23:30:00,3.7583,3.76451,3.74805,3.75521,124440000.0
2007-07-23 00:00:00,3.75904,3.76308,3.74985,3.76102,113260000.0
2007-07-23 00:30:00,3.76241,3.76514,3.74764,3.7569,98880000.0
2007-07-23 01:00:00,3.75012,3.76409,3.7496,3.75396,145800000.0
2007-07-23 01:30:00,3.76387,3.76457,3.74954,3.75547,134520000.0
2007-07-23 02:00:00,3.75685,3.76341,3.74909,3.7603,119140000.0
2007-07-23 02:30:00,3.75854,3.76485,3.74982,3.75211,133380000.0
2007-07-23 03:00:00,3.75737,3.76684,3.74514,3.76113,133390000.0
2007-07-23 03:30:00,3.76141,3.76458,3.74776,3.75561,111390000.0
2007-07-23 04:00:00,3.75246,3.76598,3.74715,3.75992,96290000.0
2007-07-23 04:30:00,3.75657,3.76583,3.74946,3.76,106400000.0
2007-07-23 05:00:00,3.7627,3.76533,3.74863,3.75724,99660000.0
2007-07-23 05:30:00,3.75587,3.76574,3.74724,3.75559,75010000.0
2007-07-23 06:00:00,3.76473,3.76481,3.74955,3.7607,64880000.0
2007-07-23 06:30:00,3.76102,3.76528,3.7499,3.7609,78260000.0
2007-07-23 07:00:00,3.76068,3.76626,3.74666,3.75478,113200000.0
2007-07-23 07:30:00,3.75938,3.76349,3.74507,3.75176,176340000.0
2007-07-23 08:00:00,3.75806,3.7635,3.74406,3.75318,174320000.0
2007-07-23 08:30:00,3.75288,3.76256,3.74483,3.75646,169060000.0
2007-07-23 09:00:00,3.75272,3.75975,3.74077,3.75685,185660000.0
2007-07-23 09:30:00,3.75682,3.76089,3.7456,3.75643,195120000.0
2007-07-23 10:00:00,3.75688,3.76745,3.74527,3.76538,225220000.0
2007-07-23 10:30:00,3.76347,3.76668,3.74636,3.76126,206350000.0
2007-07-23 11:00:00,3.75963,3.76887,3.75072,3.76269,183430000.0
2007-07-23 11:30:00,3.75907,3.76569,3.75014,3.76174,195410000.0
2007-07-23 12:00:00,3.76333,3.76585,3.75153,3.76485,186760000.0
2007-07-23 12:30:00,3.7562,3.76663,3.74432,3.76367,195730000.0
2007-07-23 13:00:00,3.75515,3.76591,3.74717,3.76012,193160000.0
2007-07-23 13:30:00,3.76352,3.76957,3.74963,3.76082,192910000.0
2007-07-23 14:00:00,3.76018,3.76768,3.74827,3.75727,178230000.0
2007-07-23 14:30:00,3.7633,3.766,3.74736,3.76052,187130000.0
2007-07-23 15:00:00,3.76056,3.76266,3.74266,3.75232,181880000.0
2007-07-23 15:30:00,3.75367,3.75867,3.74331,3.75154,175440000.0
2007-07-23 16:00:00,3.75661,3.76121,3.74192,3.75556,174730000.0
2007-07-23 16:30:00,3.75332,3.76151,3.7418,3.75203,181220000.0
2007-07-23 17:00:00,3.75702,3.75914,3.74374,3.75734,175580000.0
2007-07-23 17:30:00,3.75541,3.75951,3.74293,3.7522,206350000.0
2007-07-23 18:00:00,3.75718,3.76187,3.74442,3.75656,172810000.0
2007-07-23 18:30:00,3.74818,3.76257,3.74494,3.75089,151890000.0
2007-07-23 19:00:00,3.74677,3.7587,3.73948,3.745,161980000.0
2007-07-23 19:30:00,3.75371,3.75681,3.74068,3.7536,107490000.0
2007-07-23 20:00:00,3.74409,3.75729,3.73906,3.75191,129240000.0
2007-07-23 20:30:00,3.7534,3.75772,3.74265,3.74838,125550000.0
2007-07-23 21:00:00,3.74974,3.75944,3.74217,3.75625,95800000.0
2007-07-23 21:30:00,3.75012,3.7617,3.74547,3.74547,92270000.0
2007-07-23 22:00:00,3.75589,3.75987,3.74159,3.7531,127080000.0
2007-07-23 22:30:00,3.74779,3.75976,3.74512,3.75157,149220000.0
2007-07-23 23:00:00,3.75864,3.76177,3.7455,3.75415,134900000.0
2007-07-23 23:30:00,3.75245,3.75875,3.74357,3.75653,161920000.0
2007-07-24 00:00:00,3.74863,3.76208,3.74315,3.74582,82780000.0
2007-07-24 00:30:00,3.75183,3.76101,3.74452,3.75192,108750000.0
2007-07-24 01:00:00,3.7533,3.75962,3.74538,3.75096,126170000.0
2007-07-24 01:30:00,3.75133,3.76185,3.74443,3.75759,135100000.0
2007-07-24 02:00:00,3.75112,3.76041,3.74493,3.75568,154400000.0
2007-07-24 02:30:00,3.74899,3.75994,3.74524,3.74736,161620000.0
2007-07-24 03:00:00,3.75022,3.75986,3.74286,3.75668,144660000.0
2007-07-24 03:30:00,3.75738,3.75952,3.74214,3.75125,121080000.0
2007-07-24 04:00:00,3.75981,3.76159,3.74354,3.7582,113150000.0
2007-07-24 04:30:00,3.75305,3.76212,3.7464,3.75425,142810000.0
2007-07-24 05:00:00,3.7599,3.76092,3.74573,3.75527,146740000.0
2007-07-24 05:30:00,3.75222,3.76421,3.7444,3.75368,100190000.0
2007-07-24 06:00:00,3.76263,3.76263,3.74388,3.75803,94150000.0
2007-07-24 06:30:00,3.75792,3.76218,3.74704,3.75371,108020000.0
2007-07-24 07:00:00,3.75367,3.76244,3.7457,3.75198,153830000.0
2007-07-24 07:30:00,3.75637,3.76062,3.74297,3.74964,175530000.0
2007-07-24 08:00:00,3.7521,3.75938,3.74272,3.75562,171060000.0
2007-07-24 08:30:00,3.75487,3.75935,3.74162,3.75883,158690000.0
2007-07-24 09:00:00,3.75478,3.7602,3.74092,3.75748,179710000.0
2007-07-24 09:30:00,3.75491,3.7609,3.74478,3.75847,198450000.0
2007-07-24 10:00:00,3.75801,3.76058,3.74066,3.75508,227820000.0
2007-07-24 10:30:00,3.75431,3.75687,3.73742,3.75308,203390000.0
2007-07-24 11:00:00,3.75187,3.75921,3.74291,3.75602,194340000.0
2007-07-24 11:30:00,3.75282,3.75931,3.74055,3.7564,194670000.0
2007-07-24 12:00:00,3.75716,3.75856,3.74178,3.75513,184520000.0
2007-07-24 12:30:00,3.748,3.76038,3.74391,3.75888,192480000.0
2007-07-24 13:00:00,3.74942,3.76127,3.74402,3.75597,192050000.0
2007-07-24 13:30:00,3.75546,3.75862,3.73835,3.75632,205480000.0
2007-07-24 14:00:00,3.7546,3.75917,3.74435,3.75274,196610000.0
2007-07-24 14:30:00,3.75913,3.76175,3.74613,3.75911,186470000.0
2007-07-24 15:00:00,3.75814,3.76474,3.74743,3.76376,177470000.0
2007-07-24 15:30:00,3.76201,3.77164,3.75189,3.76485,172510000.0
2007-07-24 16:00:00,3.77,3.77811,3.75665,3.77234,176580000.0
2007-07-24 16:30:00,3.77247,3.77729,3.75969,3.76663,187890000.0
2007-07-24 17:00:00,3.77165,3.77659,3.75972,3.77425,176290000.0
2007-07-24 17:30:00,3.7677,3.77653,3.76013,3.77544,207100000.0
2007-07-24 18:00:00,3.77587,3.77908,3.76245,3.77483,178500000.0
2007-07-24 18:30:00,3.76431,3.78055,3.76233,3.77302,205980000.0
2007-07-24 19:00:00,3.77075,3.78391,3.76696,3.76988,178160000.0
2007-07-24 19:30:00,3.7786,3.78108,3.7664,3.77003,135590000.0
2007-07-24 20:00:00,3.7695,3.78348,3.76651,3.77774,144670000.0
2007-07-24 20:30:00,3.77918,3.78171,3.76722,3.77472,154500000.0
2007-07-24 21:00:00,3.77671,3.7918,3.77258,3.79039,169890000.0
2007-07-24 21:30:00,3.7805,3.79388,3.77502,3.78356,156050000.0
2007-07-24 22:00:00,3.78457,3.79077,3.7707,3.7833,145020000.0
2007-07-24 22:30:00,3.77676,3.78957,3.77487,3.77918,165340000.0
2007-07-24 23:00:00,3.78755,3.79091,3.77444,3.78496,168800000.0
2007-07-24 23:30:00,3.78796,3.78902,3.77148,3.7877,157780000.0
2007-07-25 00:00:00,3.78,3.79153,3.76808,3.78461,122640000.0
2007-07-25 00:30:00,3.78,3.78908,3.77227,3.77994,120490000.0
2007-07-25 01:00:00,3.78206,3.79041,3.77346,3.77948,106170000.0
2007-07-25 01:30:00,3.77448,3.78879,3.77113,3.78617,117150000.0
2007-07-25 02:00:00,3.78549,3.79151,3.77285,3.78392,154830000.0
2007-07-25 02:30:00,3.77727,3.78852,3.76957,3.77478,143550000.0
2007-07-25 03:00:00,3.78413,3.78857,3.76764,3.78416,134900000.0
2007-07-25 03:30:00,3.78403,3.78722,3.77233,3.78341,148990000.0
2007-07-25 04:00:00,3.78773,3.78773,3.77204,3.77818,111650000.0
2007-07-25 04:30:00,3.77991,3.78718,3.77078,3.78152,135270000.0
2007-07-25 05:00:00,3.78585,3.78758,3.77207,3.78093,134330000.0
2007-07-25 05:30:00,3.774,3.79124,3.76946,3.78036,130620000.0
2007-07-25 06:00:00,3.78454,3.78828,3.77165,3.78363,121770000.0
2007-07-25 06:30:00,3.78019,3.7886,3.77091,3.78192,108010000.0
2007-07-25 07:00:00,3.78079,3.79004,3.77393,3.78093,172190000.0
2007-07-25 07:30:00,3.78424,3.78795,3.7703,3.77228,193510000.0
2007-07-25 08:00:00,3.78234,3.78831,3.77124,3.77579,173670000.0
2007-07-25 08:30:00,3.77657,3.78743,3.76655,3.784,164660000.0
2007-07-25 09:00:00,3.7743,3.78633,3.76835,3.78325,185250000.0
2007-07-25 09:30:00,3.77996,3.7878,3.77041,3.78169,189930000.0
2007-07-25 10:00:00,3.78086,3.78534,3.76969,3.78091,234840000.0
2007-07-25 10:30:00,3.78129,3.78517,3.76783,3.78218,211180000.0
2007-07-25 11:00:00,3.78029,3.78775,3.77049,3.78455,199530000.0
2007-07-25 11:30:00,3.7813,3.79064,3.77407,3.78859,190220000.0
2007-07-25 12:00:00,3.78804,3.79102,3.77339,3.7871,184540000.0
2007-07-25 12:30:00,3.77365,3.79236,3.77279,3.78549,192130000.0
2007-07-25 13:00:00,3.7755,3.78781,3.76864,3.78341,193170000.0
2007-07-25 13:30:00,3.78247,3.78765,3.76939,3.7794,197720000.0
2007-07-25 14:00:00,3.77785,3.78709,3.76922,3.77977,196230000.0
2007-07-25 14:30:00,3.78411,3.78711,3.77096,3.78393,187920000.0
2007-07-25 15:00:00,3.78316,3.78713,3.77115,3.78315,180700000.0
2007-07-25 15:30:00,3.78279,3.78928,3.77262,3.78293,171370000.0
2007-07-25 16:00:00,3.78699,3.79065,3.774,3.78887,170280000.0
2007-07-25 16:30:00,3.78629,3.7955,3.77899,3.78757,186030000.0
2007-07-25 17:00:00,3.79094,3.79717,3.77861,3.79147,176660000.0
2007-07-25 17:30:00,3.78741,3.79302,3.77788,3.78898,208570000.0
2007-07-25 18:00:00,3.79223,3.79631,3.77791,3.78987,176640000.0
2007-07-25 18:30:00,3.78302,3.79618,3.77954,3.78781,186090000.0
2007-07-25 19:00:00,3.78292,3.7976,3.77755,3.77993,157850000.0
2007-07-25 19:30:00,3.78947,3.79508,3.7777,3.77926,149930000.0
2007-07-25 20:00:00,3.78026,3.79745,3.77725,3.78977,140510000.0
2007-07-25 20:30:00,3.78995,3.79388,3.7793,3.78482,130410000.0
2007-07-25 21:00:00,3.78558,3.79389,3.77611,3.78622,151410000.0
2007-07-25 21:30:00,3.77947,3.79287,3.77592,3.78551,90980000.0
2007-07-25 22:00:00,3.7856,3.7919,3.77508,3.78232,145010000.0
2007-07-25 22:30:00,3.77766,3.7915,3.77507,3.7807,159300000.0
2007-07-25 23:00:00,3.78719,3.79707,3.7749,3.78707,141760000.0
2007-07-25 23:30:00,3.79089,3.79205,3.77585,3.78792,182240000.0
2007-07-26 00:00:00,3.77946,3.79214,3.77647,3.78696,132400000.0
2007-07-26 00:30:00,3.78594,3.79155,3.77462,3.78195,101990000.0
2007-07-26 01:00:00,3.7834,3.78915,3.77515,3.788,113410000.0
2007-07-26 01:30:00,3.77943,3.79322,3.77425,3.78298,123500000.0
2007-07-26 02:00:00,3.78887,3.79102,3.77695,3.7866,153290000.0
2007-07-26 02:30:00,3.78041,3.79183,3.77532,3.77679,143130000.0
2007-07-26 03:00:00,3.78643,3.79468,3.77628,3.78087,162830000.0
2007-07-26 03:30:00,3.78862,3.79134,3.7736,3.77803,141780000.0
2007-07-26 04:00:00,3.78682,3.79199,3.77636,3.78727,92440000.0
2007-07-26 04:30:00,3.7818,3.78964,3.77443,3.78485,137150000.0
2007-07-26 05:00:00,3.78655,3.79014,3.77374,3.78439,101090000.0
2007-07-26 05:30:00,3.78162,3.79228,3.77406,3.7872,89630000.0
2007-07-26 06:00:00,3.78825,3.79124,3.77406,3.78676,109360000.0
2007-07-26 06:30:00,3.78692,3.79118,3.77633,3.78387,124250000.0
2007-07-26 07:00:00,3.78275,3.79397,3.77628,3.78599,133030000.0
2007-07-26 07:30:00,3.79032,3.79122,3.77272,3.78786,189400000.0
2007-07-26 08:00:00,3.78447,3.79251,3.77313,3.78652,171730000.0
2007-07-26 08:30:00,3.78247,3.79162,3.7755,3.78952,165700000.0
2007-07-26 09:00:00,3.78499,3.79598,3.77861,3.79162,184920000.0
2007-07-26 09:30:00,3.78849,3.79475,3.77863,3.79304,190650000.0
2007-07-26 10:00:00,3.79172,3.79962,3.78138,3.79643,227430000.0
2007-07-26 10:30:00,3.7961,3.80594,3.78459,3.80218,204490000.0
2007-07-26 11:00:00,3.80213,3.80685,3.78763,3.79635,198760000.0
2007-07-26 11:30:00,3.79345,3.79879,3.78215,3.79587,184300000.0
2007-07-26 12:00:00,3.79571,3.799,3.78466,3.79786,190820000.0
2007-07-26 12:30:00,3.78464,3.80431,3.78428,3.79952,192120000.0
2007-07-26 13:00:00,3.7901,3.80941,3.78884,3.8078,183480000.0
2007-07-26 13:30:00,3.80904,3.8099,3.79265,3.80195,200680000.0
2007-07-26 14:00:00,3.80094,3.80599,3.7895,3.79703,201040000.0
2007-07-26 14:30:00,3.80275,3.81609,3.79476,3.81386,185680000.0
2007-07-26 15:00:00,3.81164,3.81972,3.79898,3.81772,177820000.0
2007-07-26 15:30:00,3.81194,3.82023,3.8016,3.80834,171380000.0
2007-07-26 16:00:00,3.81295,3.81589,3.79246,3.80678,173240000.0
2007-07-26 16:30:00,3.80423,3.8081,3.78926,3.79425,186400000.0
2007-07-26 17:00:00,3.8027,3.8061,3.78753,3.80551,180770000.0
2007-07-26 17:30:00,3.80116,3.81396,3.78967,3.80995,206000000.0
2007-07-26 18:00:00,3.81102,3.81428,3.79497,3.81177,178490000.0
2007-07-26 18:30:00,3.80422,3.81623,3.7977,3.80336,203340000.0
2007-07-26 19:00:00,3.79925,3.81609,3.79404,3.79796,177790000.0
2007-07-26 19:30:00,3.80561,3.8123,3.79368,3.79853,160840000.0
2007-07-26 20:00:00,3.79874,3.81439,3.79537,3.80902,170900000.0
2007-07-26 20:30:00,3.81084,3.82001,3.80356,3.81249,155960000.0
2007-07-26 21:00:00,3.81143,3.81982,3.80297,3.81359,162000000.0
2007-07-26 21:30:00,3.80253,3.81792,3.80068,3.80599,152270000.0
2007-07-26 22:00:00,3.8082,3.81633,3.80025,3.81123,134230000.0
2007-07-26 22:30:00,3.80611,3.81891,3.80385,3.81088,161920000.0
2007-07-26 23:00:00,3.81651,3.82444,3.79771,3.8068,176280000.0
2007-07-26 23:30:00,3.80573,3.81763,3.80075,3.81286,191670000.0
2007-07-27 00:00:00,3.80472,3.81614,3.79498,3.80647,140700000.0
2007-07-27 00:30:00,3.80453,3.81489,3.79602,3.80533,125280000.0
2007-07-27 01:00:00,3.8064,3.81343,3.79721,3.80926,121320000.0
2007-07-27 01:30:00,3.80373,3.81332,3.7959,3.81049,135890000.0
2007-07-27 02:00:00,3.80972,3.81358,3.79932,3.80899,158930000.0
2007-07-27 02:30:00,3.80708,3.81378,3.79767,3.80089,155200000.0
2007-07-27 03:00:00,3.80385,3.81301,3.79549,3.80963,142140000.0
2007-07-27 03:30:00,3.81312,3.81312,3.79588,3.80497,149570000.0
2007-07-27 04:00:00,3.80804,3.81301,3.79783,3.80837,107230000.0
2007-07-27 04:30:00,3.81174,3.81662,3.79771,3.80672,120660000.0
2007-07-27 05:00:00,3.81083,3.81328,3.79728,3.80515,111740000.0
2007-07-27 05:30:00,3.80064,3.81364,3.79392,3.80426,124260000.0
2007-07-27 06:00:00,3.79909,3.8132,3.79796,3.8104,111930000.0
2007-07-27 06:30:00,3.80557,3.81212,3.79699,3.80583,133270000.0
2007-07-27 07:00:00,3.80455,3.81514,3.79851,3.80732,139110000.0
2007-07-27 07:30:00,3.81093,3.81431,3.79878,3.81133,184160000.0
2007-07-27 08:00:00,3.80727,3.82306,3.80356,3.81218,172930000.0
2007-07-27 08:30:00,3.8143,3.82676,3.80727,3.82472,169500000.0
2007-07-27 09:00:00,3.81612,3.82252,3.80163,3.81695,191980000.0
2007-07-27 09:30:00,3.81461,3.8191,3.79643,3.80569,202490000.0
2007-07-27 10:00:00,3.80581,3.81541,3.78907,3.80822,228190000.0
2007-07-27 10:30:00,3.80721,3.80991,3.79167,3.80141,210060000.0
2007-07-27 11:00:00,3.80015,3.80513,3.78823,3.80303,198760000.0
2007-07-27 11:30:00,3.80064,3.80685,3.78936,3.80233,195790000.0
2007-07-27 12:00:00,3.80265,3.80954,3.79307,3.80509,183420000.0
2007-07-27 12:30:00,3.79606,3.81093,3.79158,3.80135,195810000.0
2007-07-27 13:00:00,3.7915,3.81202,3.78744,3.80771,187580000.0
2007-07-27 13:30:00,3.80846,3.81363,3.7946,3.8072,197710000.0
2007-07-27 14:00:00,3.80366,3.80894,3.78861,3.79872,198450000.0
2007-07-27 14:30:00,3.80421,3.80421,3.78445,3.796,185700000.0
2007-07-27 15:00:00,3.79445,3.79878,3.78394,3.79477,185220000.0
2007-07-27 15:30:00,3.79435,3.80399,3.78486,3.7933,171740000.0
2007-07-27 16:00:00,3.79911,3.80184,3.78242,3.79423,174360000.0
2007-07-27 16:30:00,3.79094,3.80143,3.78397,3.79113,180490000.0
2007-07-27 17:00:00,3.79557,3.80347,3.78226,3.79942,175190000.0
2007-07-27 17:30:00,3.79235,3.80677,3.78412,3.804,211170000.0
2007-07-27 18:00:00,3.80488,3.81043,3.7919,3.80414,171850000.0
2007-07-27 18:30:00,3.79717,3.80959,3.7923,3.79541,212330000.0
2007-07-27 19:00:00,3.79032,3.80383,3.78474,3.79706,163070000.0
2007-07-27 19:30:00,3.7953,3.80218,3.78518,3.78888,163800000.0
2007-07-27 20:00:00,3.78575,3.80134,3.78379,3.79719,148770000.0
2007-07-27 20:30:00,3.79714,3.80175,3.78662,3.79133,150730000.0
2007-07-27 21:00:00,3.79169,3.79924,3.78499,3.79526,133370000.0
2007-07-27 21:30:00,3.78554,3.80081,3.78554,3.79342,129420000.0
2007-07-27 22:00:00,3.79532,3.80294,3.78652,3.7956,151450000.0
2007-07-27 22:30:00,3.79318,3.80265,3.78373,3.78975,162270000.0
2007-07-29 23:00:00,3.79612,3.80338,3.78464,3.79809,125240000.0
2007-07-29 23:30:00,3.79346,3.80255,3.78709,3.79888,149910000.0
2007-07-30 00:00:00,3.78596,3.80658,3.77406,3.79913,132010000.0
2007-07-30 00:30:00,3.78905,3.8027,3.77298,3.78788,136300000.0
2007-07-30 01:00:00,3.79326,3.80322,3.78692,3.7937,129570000.0
2007-07-30 01:30:00,3.79024,3.8036,3.78743,3.79899,144190000.0
2007-07-30 02:00:00,3.79829,3.80203,3.7866,3.79767,164170000.0
2007-07-30 02:30:00,3.79133,3.80088,3.78559,3.78717,165740000.0
2007-07-30 03:00:00,3.79223,3.80044,3.78391,3.79766,154120000.0
2007-07-30 03:30:00,3.79789,3.80372,3.78603,3.79364,142470000.0
2007-07-30 04:00:00,3.78858,3.80237,3.78654,3.79851,112760000.0
2007-07-30 04:30:00,3.79323,3.80117,3.78571,3.79562,135600000.0
2007-07-30 05:00:00,3.79835,3.80163,3.78693,3.79297,110170000.0
2007-07-30 05:30:00,3.78737,3.80179,3.78526,3.79725,96430000.0
2007-07-30 06:00:00,3.79798,3.80323,3.78373,3.79844,126270000.0
2007-07-30 06:30:00,3.79328,3.80279,3.78616,3.79265,99870000.0
2007-07-30 07:00:00,3.79285,3.80191,3.7826,3.79301,139450000.0
2007-07-30 07:30:00,3.79742,3.80059,3.78411,3.7964,165790000.0
2007-07-30 08:00:00,3.78952,3.80112,3.78473,3.79389,171770000.0
2007-07-30 08:30:00,3.79072,3.79528,3.77792,3.79115,164300000.0
2007-07-30 09:00:00,3.78875,3.80049,3.78155,3.79796,183780000.0
2007-07-30 09:30:00,3.79787,3.79988,3.78196,3.79325,194710000.0
2007-07-30 10:00:00,3.79314,3.797,3.78049,3.7944,227820000.0
2007-07-30 10:30:00,3.79269,3.80042,3.77966,3.79885,207460000.0
2007-07-30 11:00:00,3.79507,3.80292,3.78406,3.79996,191770000.0
2007-07-30 11:30:00,3.7949,3.80431,3.7847,3.80244,193540000.0
2007-07-30 12:00:00,3.80399,3.81045,3.79025,3.80864,184190000.0
2007-07-30 12:30:00,3.79952,3.81467,3.79474,3.81048,193250000.0
2007-07-30 13:00:00,3.80104,3.81068,3.79304,3.80736,184980000.0
2007-07-30 13:30:00,3.80847,3.8098,3.79208,3.80478,199200000.0
2007-07-30 14:00:00,3.80195,3.80938,3.79172,3.80054,203260000.0
2007-07-30 14:30:00,3.80314,3.80752,3.78986,3.80235,184180000.0
2007-07-30 15:00:00,3.80149,3.80259,3.78379,3.79651,183400000.0
2007-07-30 15:30:00,3.7942,3.80064,3.78227,3.78966,173970000.0
2007-07-30 16:00:00,3.79425,3.79587,3.7718,3.78368,170650000.0
2007-07-30 16:30:00,3.78081,3.78933,3.77204,3.78202,185290000.0
2007-07-30 17:00:00,3.78803,3.78895,3.77329,3.7862,174840000.0
2007-07-30 17:30:00,3.78516,3.79237,3.77486,3.78721,210080000.0
2007-07-30 18:00:00,3.7876,3.79153,3.77521,3.78508,161960000.0
2007-07-30 18:30:00,3.77608,3.78781,3.77247,3.7754,190500000.0
2007-07-30 19:00:00,3.77357,3.78534,3.76622,3.77947,174700000.0
2007-07-30 19:30:00,3.77898,3.78322,3.76819,3.7689,169420000.0
2007-07-30 20:00:00,3.76941,3.78502,3.76749,3.7834,124730000.0
2007-07-30 20:30:00,3.77932,3.78758,3.76817,3.77394,137910000.0
2007-07-30 21:00:00,3.77434,3.78315,3.76547,3.77882,173590000.0
2007-07-30 21:30:00,3.76964,3.78372,3.76658,3.77858,133610000.0
2007-07-30 22:00:00,3.7794,3.78263,3.76914,3.78029,118850000.0
2007-07-30 22:30:00,3.77305,3.78308,3.76893,3.77366,152560000.0
2007-07-30 23:00:00,3.77542,3.78945,3.76789,3.77799,168820000.0
2007-07-30 23:30:00,3.77422,3.784,3.77024,3.78034,164170000.0
2007-07-31 00:00:00,3.77082,3.78646,3.76873,3.77915,140310000.0
2007-07-31 00:30:00,3.77554,3.78526,3.76839,3.77659,128050000.0
2007-07-31 01:00:00,3.77625,3.78282,3.76901,3.77917,152760000.0
2007-07-31 01:30:00,3.77443,3.78567,3.76719,3.78255,132970000.0
2007-07-31 02:00:00,3.77647,3.7854,3.76955,3.77986,158160000.0
2007-07-31 02:30:00,3.77413,3.78339,3.76797,3.77103,152230000.0
2007-07-31 03:00:00,3.77517,3.78305,3.76477,3.78061,109380000.0
2007-07-31 03:30:00,3.78412,3.78412,3.76941,3.77571,133980000.0
2007-07-31 04:00:00,3.77629,3.78513,3.76754,3.77973,117360000.0
2007-07-31 04:30:00,3.77914,3.78485,3.76729,3.77694,120680000.0
2007-07-31 05:00:00,3.77229,3.78431,3.76785,3.77805,133930000.0
2007-07-31 05:30:00,3.77194,3.7846,3.76536,3.77449,103580000.0
2007-07-31 06:00:00,3.78443,3.78443,3.76574,3.77954,105570000.0
2007-07-31 06:30:00,3.77564,3.78396,3.76926,3.775,118660000.0
2007-07-31 07:00:00,3.77638,3.78653,3.76659,3.77591,146690000.0
2007-07-31 07:30:00,3.78047,3.78807,3.77003,3.77785,161670000.0
2007-07-31 08:00:00,3.78123,3.78704,3.76375,3.76958,172980000.0
2007-07-31 08:30:00,3.77552,3.78333,3.76703,3.78174,166130000.0
2007-07-31 09:00:00,3.77534,3.78717,3.76722,3.78302,182680000.0
2007-07-31 09:30:00,3.7832,3.78865,3.77034,3.78771,197680000.0
2007-07-31 10:00:00,3.78649,3.79105,3.77412,3.7866,231870000.0
2007-07-31 10:30:00,3.7888,3.79277,3.76839,3.78567,204140000.0
2007-07-31 11:00:00,3.7846,3.79153,3.77493,3.78536,193590000.0
2007-07-31 11:30:00,3.78372,3.7909,3.77237,3.78699,199490000.0
2007-07-31 12:00:00,3.78423,3.79075,3.77238,3.78795,191190000.0
2007-07-31 12:30:00,3.77723,3.79025,3.77441,3.78696,196150000.0
2007-07-31 13:00:00,3.77977,3.79133,3.77315,3.78516,187950000.0
2007-07-31 13:30:00,3.78532,3.78879,3.76885,3.78592,203270000.0
2007-07-31 14:00:00,3.78298,3.78907,3.76989,3.78202,203640000.0
2007-07-31 14:30:00,3.78729,3.78805,3.77199,3.78716,185700000.0
2007-07-31 15:00:00,3.78483,3.79114,3.77411,3.78835,176330000.0
2007-07-31 15:30:00,3.78828,3.78906,3.77532,3.78229,174350000.0
2007-07-31 16:00:00,3.7852,3.78624,3.76886,3.78021,168440000.0
2007-07-31 16:30:00,3.77995,3.78826,3.77107,3.78184,182350000.0
2007-07-31 17:00:00,3.78522,3.78828,3.77196,3.78606,178900000.0
2007-07-31 17:30:00,3.78458,3.78953,3.76972,3.7802,207010000.0
2007-07-31 18:00:00,3.78095,3.78414,3.76836,3.77868,173610000.0
2007-07-31 18:30:00,3.77235,3.78379,3.76816,3.77543,203740000.0
2007-07-31 19:00:00,3.77138,3.78164,3.76333,3.77759,152910000.0
2007-07-31 19:30:00,3.78126,3.78425,3.76721,3.77465,133840000.0
2007-07-31 20:00:00,3.775,3.78678,3.76636,3.78668,159750000.0
2007-07-31 20:30:00,3.78457,3.78961,3.77365,3.7805,151050000.0
2007-07-31 21:00:00,3.77975,3.78997,3.77249,3.78622,137570000.0
2007-07-31 21:30:00,3.77877,3.79087,3.7747,3.78127,138380000.0
2007-07-31 22:00:00,3.78916,3.79069,3.77499,3.78744,160800000.0
2007-07-31 22:30:00,3.78037,3.79122,3.77529,3.77971,167560000.0
2007-07-31 23:00:00,3.78625,3.79208,3.77296,3.78415,183030000.0
2007-07-31 23:30:00,3.78634,3.79211,3.77214,3.79097,173260000.0
2007-08-01 00:00:00,3.78245,3.79406,3.77574,3.78786,154290000.0
2007-08-01 00:30:00,3.78475,3.79358,3.77649,3.78435,118880000.0
2007-08-01 01:00:00,3.7836,3.79363,3.77144,3.77907,132090000.0
2007-08-01 01:30:00,3.77486,3.7906,3.77018,3.78926,142720000.0
2007-08-01 02:00:00,3.78439,3.79144,3.7779,3.78688,157010000.0
2007-08-01 02:30:00,3.78182,3.79273,3.76728,3.78102,151490000.0
2007-08-01 03:00:00,3.7833,3.79085,3.77547,3.78907,154490000.0
2007-08-01 03:30:00,3.78974,3.79222,3.7701,3.78148,147350000.0
2007-08-01 04:00:00,3.78327,3.79091,3.7741,3.78676,103410000.0
2007-08-01 04:30:00,3.78452,3.79115,3.7735,3.78435,137640000.0
2007-08-01 05:00:00,3.78479,3.79253,3.77491,3.78737,138890000.0
2007-08-01 05:30:00,3.77942,3.79664,3.77681,3.78356,138640000.0
2007-08-01 06:00:00,3.7793,3.79445,3.77564,3.78802,154440000.0
2007-08-01 06:30:00,3.7853,3.79577,3.77819,3.78602,137080000.0
2007-08-01 07:00:00,3.78515,3.80144,3.77773,3.79088,158270000.0
2007-08-01 07:30:00,3.7939,3.807,3.78046,3.80466,195390000.0
2007-08-01 08:00:00,3.79656,3.81123,3.78579,3.80079,175170000.0
2007-08-01 08:30:00,3.79856,3.8109,3.79181,3.80713,164980000.0
2007-08-01 09:00:00,3.80384,3.80961,3.79039,3.80324,192370000.0
2007-08-01 09:30:00,3.80335,3.81088,3.79097,3.80777,196940000.0
2007-08-01 10:00:00,3.80641,3.8117,3.79558,3.80721,228170000.0
2007-08-01 10:30:00,3.8087,3.81315,3.79451,3.80914,202640000.0
2007-08-01 11:00:00,3.80899,3.81077,3.79503,3.80423,194700000.0
2007-08-01 11:30:00,3.8013,3.80875,3.79128,3.80298,186170000.0
2007-08-01 12:00:00,3.80456,3.80829,3.79217,3.80468,185290000.0
2007-08-01 12:30:00,3.79595,3.80852,3.79126,3.80454,193570000.0
2007-08-01 13:00:00,3.79558,3.80679,3.78938,3.7978,192040000.0
2007-08-01 13:30:00,3.79886,3.80282,3.78377,3.79844,193650000.0
2007-08-01 14:00:00,3.79633,3.80225,3.78561,3.79366,202530000.0
2007-08-01 14:30:00,3.7992,3.80309,3.78163,3.79515,185330000.0
2007-08-01 15:00:00,3.79236,3.79647,3.778,3.78871,184180000.0
2007-08-01 15:30:00,3.79018,3.80002,3.77947,3.79123,171770000.0
2007-08-01 16:00:00,3.79442,3.79608,3.77793,3.79098,172880000.0
2007-08-01 16:30:00,3.7901,3.79739,3.78027,3.78931,184950000.0
2007-08-01 17:00:00,3.79488,3.80062,3.7825,3.79587,181120000.0
2007-08-01 17:30:00,3.79377,3.79753,3.77994,3.79422,205270000.0
2007-08-01 18:00:00,3.79517,3.80133,3.78303,3.79389,170730000.0
2007-08-01 18:30:00,3.78742,3.79845,3.784,3.78938,198450000.0
2007-08-01 19:00:00,3.78563,3.79732,3.78125,3.78487,178530000.0
2007-08-01 19:30:00,3.7928,3.79863,3.77835,3.78074,162320000.0
2007-08-01 20:00:00,3.7814,3.79453,3.77872,3.78966,130360000.0
2007-08-01 20:30:00,3.79023,3.79372,3.77832,3.78405,137530000.0
2007-08-01 21:00:00,3.7841,3.79265,3.77604,3.78834,149520000.0
2007-08-01 21:30:00,3.78107,3.79302,3.77656,3.78826,136500000.0
2007-08-01 22:00:00,3.78544,3.79214,3.77129,3.78178,143210000.0
2007-08-01 22:30:00,3.77924,3.78871,3.77258,3.77871,165020000.0
2007-08-01 23:00:00,3.78482,3.79427,3.77377,3.7895,155660000.0
2007-08-01 23:30:00,3.78919,3.79362,3.77951,3.78928,178000000.0
2007-08-02 00:00:00,3.7902,3.79449,3.77727,3.79012,138520000.0
2007-08-02 00:30:00,3.78458,3.79448,3.77751,3.78984,111060000.0
2007-08-02 01:00:00,3.78824,3.79271,3.77789,3.78147,124680000.0
2007-08-02 01:30:00,3.7808,3.79385,3.77718,3.78929,142690000.0
2007-08-02 02:00:00,3.78887,3.79455,3.77951,3.78836,162300000.0
2007-08-02 02:30:00,3.78222,3.79257,3.77817,3.77983,160380000.0
2007-08-02 03:00:00,3.78947,3.79411,3.77611,3.78913,97300000.0
2007-08-02 03:30:00,3.7904,3.79389,3.77774,3.78043,109830000.0
2007-08-02 04:00:00,3.77946,3.79193,3.77877,3.7891,115830000.0
2007-08-02 04:30:00,3.78607,3.79356,3.77776,3.79017,142400000.0
2007-08-02 05:00:00,3.78584,3.79363,3.77705,3.78613,144050000.0
2007-08-02 05:30:00,3.78054,3.79384,3.77828,3.78627,147900000.0
2007-08-02 06:00:00,3.78957,3.79477,3.7784,3.79225,141670000.0
2007-08-02 06:30:00,3.78634,3.79464,3.77961,3.78583,139630000.0
2007-08-02 07:00:00,3.78527,3.79356,3.77754,3.7864,153140000.0
2007-08-02 07:30:00,3.78823,3.79268,3.76973,3.78886,177760000.0
2007-08-02 08:00:00,3.78326,3.79184,3.77169,3.78674,168390000.0
2007-08-02 08:30:00,3.78839,3.79522,3.77408,3.78822,160520000.0
2007-08-02 09:00:00,3.78527,3.79311,3.77676,3.7923,182300000.0
2007-08-02 09:30:00,3.79067,3.79649,3.78115,3.79034,196590000.0
2007-08-02 10:00:00,3.79144,3.79467,3.77846,3.79212,234510000.0
2007-08-02 10:30:00,3.79224,3.79501,3.77966,3.79298,209690000.0
2007-08-02 11:00:00,3.79126,3.79587,3.77859,3.7894,193970000.0
2007-08-02 11:30:00,3.78725,3.79275,3.77586,3.79014,190580000.0
2007-08-02 12:00:00,3.79081,3.7927,3.77478,3.79084,182310000.0
2007-08-02 12:30:00,3.78062,3.79559,3.77668,3.79177,189830000.0
2007-08-02 13:00:00,3.77988,3.79358,3.77607,3.78813,186090000.0
2007-08-02 13:30:00,3.78985,3.79362,3.77392,3.78678,189480000.0
2007-08-02 14:00:00,3.78521,3.79062,3.77248,3.77454,197730000.0
2007-08-02 14:30:00,3.78455,3.78635,3.76911,3.77975,181970000.0
2007-08-02 15:00:00,3.77933,3.78546,3.7699,3.78294,178890000.0
2007-08-02 15:30:00,3.78292,3.7865,3.76863,3.7797,169530000.0
2007-08-02 16:00:00,3.78468,3.78877,3.77226,3.78232,171020000.0
2007-08-02 16:30:00,3.7776,3.7886,3.76961,3.77685,185670000.0
2007-08-02 17:00:00,3.78496,3.78839,3.77385,3.78729,180730000.0
2007-08-02 17:30:00,3.7846,3.79029,3.77342,3.78387,206720000.0
2007-08-02 18:00:00,3.78527,3.78961,3.77111,3.78508,178870000.0
2007-08-02 18:30:00,3.77965,3.7886,3.76943,3.78131,168890000.0
2007-08-02 19:00:00,3.77497,3.79033,3.77089,3.77853,183340000.0
2007-08-02 19:30:00,3.77754,3.78995,3.77474,3.77474,151030000.0
2007-08-02 20:00:00,3.77792,3.78929,3.77181,3.78384,161640000.0
2007-08-02 20:30:00,3.78235,3.78596,3.76991,3.77552,138740000.0
2007-08-02 21:00:00,3.77589,3.78438,3.76899,3.77932,139330000.0
2007-08-02 21:30:00,3.77198,3.78697,3.76588,3.77539,132770000.0
2007-08-02 22:00:00,3.77782,3.78509,3.76835,3.78027,130770000.0
2007-08-02 22:30:00,3.77395,3.78698,3.76972,3.7733,143910000.0
2007-08-02 23:00:00,3.78122,3.78711,3.77011,3.78168,143580000.0
2007-08-02 23:30:00,3.78217,3.78701,3.77169,3.7835,128050000.0
2007-08-03 00:00:00,3.77412,3.78614,3.76931,3.7794,119130000.0
2007-08-03 00:30:00,3.77649,3.78599,3.76919,3.77575,116620000.0
2007-08-03 01:00:00,3.77693,3.78577,3.77092,3.78149,114480000.0
2007-08-03 01:30:00,3.77363,3.78626,3.77051,3.78022,120920000.0
2007-08-03 02:00:00,3.78176,3.78774,3.77018,3.78086,143510000.0
2007-08-03 02:30:00,3.77328,3.78769,3.76934,3.77465,129650000.0
2007-08-03 03:00:00,3.78259,3.78477,3.77128,3.78195,136040000.0
2007-08-03 03:30:00,3.78273,3.78579,3.77028,3.77887,96720000.0
2007-08-03 04:00:00,3.78092,3.78657,3.77049,3.77269,107890000.0
2007-08-03 04:30:00,3.77887,3.78483,3.77059,3.78141,119840000.0
2007-08-03 05:00:00,3.7812,3.7867,3.77009,3.7784,127450000.0
2007-08-03 05:30:00,3.77762,3.78748,3.77049,3.77718,113810000.0
2007-08-03 06:00:00,3.78178,3.78698,3.76966,3.78161,98700000.0
2007-08-03 06:30:00,3.77828,3.78382,3.7712,3.77849,124980000.0
2007-08-03 07:00:00,3.77695,3.78588,3.76543,3.77665,165870000.0
2007-08-03 07:30:00,3.77498,3.78549,3.77077,3.78083,183360000.0
2007-08-03 08:00:00,3.78092,3.78713,3.76741,3.77725,166900000.0
2007-08-03 08:30:00,3.77421,3.7822,3.76377,3.77388,171020000.0
2007-08-03 09:00:00,3.77052,3.77961,3.76197,3.77857,177800000.0
2007-08-03 09:30:00,3.77662,3.78219,3.76294,3.77657,196580000.0
2007-08-03 10:00:00,3.77816,3.78336,3.76506,3.77742,226700000.0
2007-08-03 10:30:00,3.77792,3.78297,3.76415,3.78168,204100000.0
2007-08-03 11:00:00,3.77732,3.78391,3.76667,3.78225,195450000.0
2007-08-03 11:30:00,3.77765,3.78469,3.76828,3.78191,190970000.0
2007-08-03 12:00:00,3.78299,3.78553,3.76678,3.78025,180820000.0
2007-08-03 12:30:00,3.77404,3.78613,3.76821,3.78363,194370000.0
2007-08-03 13:00:00,3.77286,3.78533,3.76781,3.78142,192400000.0
2007-08-03 13:30:00,3.78217,3.78423,3.76747,3.77959,203270000.0
2007-08-03 14:00:00,3.77878,3.78747,3.77057,3.77744,198080000.0
2007-08-03 14:30:00,3.78435,3.78725,3.7705,3.78208,182320000.0
2007-08-03 15:00:00,3.77938,3.78269,3.76362,3.77616,187850000.0
2007-08-03 15:30:00,3.77352,3.7791,3.76296,3.77281,165080000.0
2007-08-03 16:00:00,3.78028,3.78522,3.76805,3.78322,172510000.0
2007-08-03 16:30:00,3.78068,3.79098,3.76964,3.78573,185300000.0
2007-08-03 17:00:00,3.78608,3.79212,3.77471,3.78493,175550000.0
2007-08-03 17:30:00,3.78234,3.79391,3.77454,3.78918,203400000.0
2007-08-03 18:00:00,3.79088,3.79684,3.77926,3.79101,172520000.0
2007-08-03 18:30:00,3.78341,3.79543,3.77171,3.78741,214540000.0
2007-08-03 19:00:00,3.78505,3.79614,3.77747,3.78802,157120000.0
2007-08-03 19:30:00,3.78395,3.79741,3.77295,3.77295,101830000.0
2007-08-03 20:00:00,3.76958,3.78701,3.7691,3.78304,161640000.0
2007-08-03 20:30:00,3.78185,3.78669,3.77054,3.78032,161230000.0
2007-08-03 21:00:00,3.78018,3.79015,3.77362,3.78438,165030000.0
2007-08-03 21:30:00,3.77658,3.78945,3.77392,3.7863,158260000.0
2007-08-03 22:00:00,3.78679,3.79111,3.77389,3.78019,154070000.0
2007-08-03 22:30:00,3.78148,3.79082,3.77604,3.78032,139430000.0
2007-08-05 23:00:00,3.78701,3.79319,3.77635,3.78458,134690000.0
2007-08-05 23:30:00,3.7879,3.79115,3.77636,3.78774,188730000.0
2007-08-06 00:00:00,3.77937,3.79142,3.77254,3.78852,159530000.0
2007-08-06 00:30:00,3.78252,3.79181,3.77345,3.78123,142230000.0
2007-08-06 01:00:00,3.78326,3.7917,3.77435,3.7821,141410000.0
2007-08-06 01:30:00,3.77757,3.79368,3.77535,3.79051,138930000.0
2007-08-06 02:00:00,3.78323,3.79376,3.77751,3.77905,155100000.0
2007-08-06 02:30:00,3.78333,3.79072,3.77566,3.78092,123520000.0
2007-08-06 03:00:00,3.78132,3.7885,3.77173,3.78027,127590000.0
2007-08-06 03:30:00,3.78646,3.78948,3.76974,3.77606,144050000.0
2007-08-06 04:00:00,3.78294,3.78791,3.77199,3.7816,158900000.0
2007-08-06 04:30:00,3.78166,3.78784,3.77064,3.78295,136520000.0
2007-08-06 05:00:00,3.77598,3.787,3.7722,3.7773,140890000.0
2007-08-06 05:30:00,3.78547,3.78879,3.77091,3.77968,111980000.0
2007-08-06 06:00:00,3.7896,3.7896,3.77239,3.77593,110610000.0
2007-08-06 06:30:00,3.78602,3.78939,3.77403,3.77955,139380000.0
2007-08-06 07:00:00,3.7793,3.79048,3.77297,3.78375,134210000.0
2007-08-06 07:30:00,3.78261,3.78798,3.77056,3.7731,162710000.0
2007-08-06 08:00:00,3.77355,3.78965,3.77082,3.7849,166830000.0
2007-08-06 08:30:00,3.77571,3.79221,3.77555,3.77933,180750000.0
2007-08-06 09:00:00,3.78506,3.79269,3.77525,3.77958,210850000.0
2007-08-06 09:30:00,3.78737,3.7909,3.77388,3.78928,177750000.0
2007-08-06 10:00:00,3.78794,3.79306,3.77335,3.78498,211540000.0
2007-08-06 10:30:00,3.78551,3.79082,3.77389,3.7883,177040000.0
2007-08-06 11:00:00,3.78424,3.79197,3.77495,3.78305,184910000.0
2007-08-06 11:30:00,3.78624,3.78803,3.77063,3.78487,175830000.0
2007-08-06 12:00:00,3.77904,3.78453,3.76843,3.78205,169150000.0
2007-08-06 12:30:00,3.78179,3.78664,3.76851,3.78138,173680000.0
2007-08-06 13:00:00,3.78386,3.78657,3.76944,3.78387,188620000.0
2007-08-06 13:30:00,3.77817,3.78902,3.77079,3.77964,195510000.0
2007-08-06 14:00:00,3.7841,3.78857,3.77062,3.78534,186970000.0
2007-08-06 14:30:00,3.78153,3.78932,3.77219,3.77726,184930000.0
2007-08-06 15:00:00,3.78513,3.79057,3.77393,3.78014,191280000.0
2007-08-06 15:30:00,3.78981,3.79135,3.77414,3.79018,181940000.0
2007-08-06 16:00:00,3.78959,3.79229,3.77554,3.78306,201340000.0
2007-08-06 16:30:00,3.78815,3.79019,3.77279,3.78833,193970000.0
2007-08-06 17:00:00,3.79119,3.79468,3.77512,3.78972,210070000.0
2007-08-06 17:30:00,3.78929,3.78967,3.7715,3.78207,228170000.0
2007-08-06 18:00:00,3.78313,3.78846,3.77099,3.78214,194380000.0
2007-08-06 18:30:00,3.78385,3.78702,3.77051,3.78069,178470000.0
2007-08-06 19:00:00,3.78483,3.78938,3.77099,3.7823,145440000.0
2007-08-06 19:30:00,3.78418,3.78565,3.76909,3.77568,159750000.0
2007-08-06 20:00:00,3.77738,3.78567,3.76852,3.77804,169870000.0
2007-08-06 20:30:00,3.77387,3.78544,3.7675,3.77437,154500000.0
2007-08-06 21:00:00,3.77501,3.78363,3.76717,3.77603,134480000.0
2007-08-06 21:30:00,3.77996,3.78499,3.76665,3.78033,135280000.0
2007-08-06 22:00:00,3.77499,3.78325,3.76938,3.77253,126200000.0
2007-08-06 22:30:00,3.77842,3.78308,3.76767,3.77959,128630000.0
2007-08-06 23:00:00,3.77716,3.78408,3.76634,3.77551,129300000.0
2007-08-06 23:30:00,3.78078,3.78459,3.76615,3.77392,89130000.0
2007-08-07 00:00:00,3.77784,3.78404,3.76912,3.77973,114700000.0
2007-08-07 00:30:00,3.78126,3.78312,3.7691,3.77492,112720000.0
2007-08-07 01:00:00,3.76861,3.78287,3.76731,3.77355,145810000.0
2007-08-07 01:30:00,3.77989,3.78372,3.77025,3.77439,145390000.0
2007-08-07 02:00:00,3.77775,3.78367,3.76747,3.77093,126860000.0
2007-08-07 02:30:00,3.78168,3.78417,3.76912,3.77609,124190000.0
2007-08-07 03:00:00,3.78422,3.7851,3.76864,3.77999,138440000.0
2007-08-07 03:30:00,3.78125,3.78436,3.76812,3.77142,143760000.0
2007-08-07 04:00:00,3.78108,3.78609,3.77107,3.78115,166100000.0
2007-08-07 04:30:00,3.7799,3.78405,3.76949,3.78172,133700000.0
2007-08-07 05:00:00,3.77674,3.7858,3.76958,3.77403,131100000.0
2007-08-07 05:30:00,3.78412,3.78516,3.76942,3.77723,101830000.0
2007-08-07 06:00:00,3.77632,3.78668,3.7709,3.77204,121520000.0
2007-08-07 06:30:00,3.78562,3.78585,3.76715,3.77615,124720000.0
2007-08-07 07:00:00,3.78488,3.78582,3.77115,3.7814,123940000.0
2007-08-07 07:30:00,3.78486,3.7849,3.76805,3.784,147620000.0
2007-08-07 08:00:00,3.77281,3.78565,3.76317,3.77978,161600000.0
2007-08-07 08:30:00,3.76803,3.7827,3.75733,3.76625,181110000.0
2007-08-07 09:00:00,3.77324,3.78611,3.76445,3.76984,209310000.0
2007-08-07 09:30:00,3.77558,3.78467,3.76976,3.78129,180750000.0
2007-08-07 10:00:00,3.77981,3.78486,3.76264,3.77758,206720000.0
2007-08-07 10:30:00,3.78102,3.78525,3.7688,3.78191,181850000.0
2007-08-07 11:00:00,3.7773,3.78618,3.76743,3.77613,184540000.0
2007-08-07 11:30:00,3.78063,3.7823,3.76542,3.77994,163920000.0
2007-08-07 12:00:00,3.77752,3.7824,3.76558,3.78108,162860000.0
2007-08-07 12:30:00,3.77639,3.7866,3.76659,3.77912,164610000.0
2007-08-07 13:00:00,3.78171,3.78391,3.76675,3.77961,183070000.0
2007-08-07 13:30:00,3.77838,3.78596,3.76737,3.7789,201040000.0
2007-08-07 14:00:00,3.78083,3.78534,3.767,3.77974,188350000.0
2007-08-07 14:30:00,3.78042,3.78438,3.7683,3.77278,181960000.0
2007-08-07 15:00:00,3.78174,3.78818,3.76927,3.77206,195080000.0
2007-08-07 15:30:00,3.78345,3.78684,3.7716,3.78224,180100000.0
2007-08-07 16:00:00,3.78237,3.78626,3.76903,3.77885,192460000.0
2007-08-07 16:30:00,3.7834,3.78551,3.77183,3.77865,189890000.0
2007-08-07 17:00:00,3.78431,3.78597,3.76761,3.78,201070000.0
2007-08-07 17:30:00,3.7835,3.78771,3.76893,3.78353,234110000.0
2007-08-07 18:00:00,3.7824,3.78553,3.76735,3.77959,194340000.0
2007-08-07 18:30:00,3.78242,3.78693,3.77015,3.77992,171400000.0
2007-08-07 19:00:00,3.7838,3.7838,3.7679,3.7698,158960000.0
2007-08-07 19:30:00,3.77312,3.78352,3.76611,3.77527,163850000.0
2007-08-07 20:00:00,3.77554,3.78389,3.76618,3.7783,193130000.0
2007-08-07 20:30:00,3.7747,3.78466,3.76648,3.77331,167190000.0
2007-08-07 21:00:00,3.77632,3.78114,3.76375,3.76579,32730000.0
2007-08-07 21:30:00,3.77574,3.78248,3.76366,3.77271,115680000.0
2007-08-07 22:00:00,3.7716,3.77882,3.76036,3.76725,138240000.0
2007-08-07 22:30:00,3.76825,3.77755,3.76018,3.77063,158330000.0
2007-08-07 23:00:00,3.76292,3.77866,3.76012,3.76781,144690000.0
2007-08-07 23:30:00,3.77145,3.77989,3.75952,3.76931,133800000.0
2007-08-08 00:00:00,3.77192,3.77869,3.76315,3.77211,122570000.0
2007-08-08 00:30:00,3.77338,3.77726,3.76122,3.77204,119180000.0
2007-08-08 01:00:00,3.76357,3.77732,3.7617,3.76625,142430000.0
2007-08-08 01:30:00,3.77272,3.77819,3.76173,3.76788,179920000.0
2007-08-08 02:00:00,3.76359,3.77875,3.75936,3.76565,137380000.0
2007-08-08 02:30:00,3.76378,3.78065,3.76295,3.76968,102130000.0
2007-08-08 03:00:00,3.76977,3.77759,3.76002,3.76972,134690000.0
2007-08-08 03:30:00,3.77223,3.77911,3.7611,3.77505,109850000.0
2007-08-08 04:00:00,3.77489,3.77789,3.76328,3.77427,137140000.0
2007-08-08 04:30:00,3.77274,3.77938,3.76168,3.77505,124430000.0
2007-08-08 05:00:00,3.76933,3.78129,3.76437,3.768,98780000.0
2007-08-08 05:30:00,3.76569,3.77868,3.76043,3.7699,130010000.0
2007-08-08 06:00:00,3.76747,3.7795,3.76018,3.76242,130440000.0
2007-08-08 06:30:00,3.77327,3.77628,3.76095,3.77387,128580000.0
2007-08-08 07:00:00,3.76788,3.77627,3.75782,3.77212,114620000.0
2007-08-08 07:30:00,3.77185,3.77698,3.75676,3.76595,161600000.0
2007-08-08 08:00:00,3.76477,3.78013,3.76039,3.77516,163580000.0
2007-08-08 08:30:00,3.76244,3.77808,3.75935,3.76239,178870000.0
2007-08-08 09:00:00,3.767,3.77651,3.75852,3.76096,202270000.0
2007-08-08 09:30:00,3.76931,3.77415,3.75865,3.77302,169200000.0
2007-08-08 10:00:00,3.77202,3.77434,3.758,3.76902,206740000.0
2007-08-08 10:30:00,3.77242,3.77798,3.7575,3.77,178520000.0
2007-08-08 11:00:00,3.76409,3.7731,3.75483,3.76751,185670000.0
2007-08-08 11:30:00,3.7718,3.77499,3.75835,3.77227,169180000.0
2007-08-08 12:00:00,3.76706,3.77483,3.76041,3.77102,171780000.0
2007-08-08 12:30:00,3.77261,3.77705,3.75841,3.76991,184520000.0
2007-08-08 13:00:00,3.77251,3.77541,3.75818,3.77059,184570000.0
2007-08-08 13:30:00,3.76681,3.77321,3.7559,3.76719,196970000.0
2007-08-08 14:00:00,3.76862,3.77295,3.75617,3.77034,197720000.0
2007-08-08 14:30:00,3.76777,3.77266,3.75497,3.76038,189460000.0
2007-08-08 15:00:00,3.76841,3.77319,3.75574,3.7615,195440000.0
2007-08-08 15:30:00,3.77066,3.77335,3.75626,3.76883,182320000.0
2007-08-08 16:00:00,3.76882,3.76892,3.75355,3.76333,195770000.0
2007-08-08 16:30:00,3.76735,3.76773,3.7487,3.76256,195060000.0
2007-08-08 17:00:00,3.76582,3.77036,3.74925,3.76119,208580000.0
2007-08-08 17:30:00,3.761,3.7631,3.74577,3.75337,232610000.0
2007-08-08 18:00:00,3.75851,3.76576,3.74816,3.76124,190200000.0
2007-08-08 18:30:00,3.76151,3.76336,3.74866,3.75244,180770000.0
2007-08-08 19:00:00,3.75873,3.76088,3.74378,3.74743,176930000.0
2007-08-08 19:30:00,3.75074,3.7607,3.74622,3.7536,188910000.0
2007-08-08 20:00:00,3.75415,3.76191,3.74629,3.75666,170660000.0
2007-08-08 20:30:00,3.75237,3.76426,3.74509,3.75336,139810000.0
2007-08-08 21:00:00,3.75261,3.76111,3.74527,3.75536,148230000.0
2007-08-08 21:30:00,3.76012,3.76165,3.7463,3.75469,141990000.0
2007-08-08 22:00:00,3.75391,3.76063,3.74576,3.75558,124050000.0
2007-08-08 22:30:00,3.75586,3.76052,3.74432,3.75534,98560000.0
2007-08-08 23:00:00,3.74905,3.76387,3.74537,3.75269,100030000.0
2007-08-08 23:30:00,3.75809,3.76177,3.74717,3.75702,106090000.0
2007-08-09 00:00:00,3.75868,3.76233,3.74572,3.7575,124480000.0
2007-08-09 00:30:00,3.75894,3.76238,3.74469,3.75712,84310000.0
2007-08-09 01:00:00,3.7478,3.76012,3.7475,3.75439,109660000.0
2007-08-09 01:30:00,3.75759,3.76301,3.74696,3.75548,108510000.0
2007-08-09 02:00:00,3.75699,3.76543,3.7436,3.74883,151320000.0
2007-08-09 02:30:00,3.75747,3.76254,3.74615,3.75409,118320000.0
2007-08-09 03:00:00,3.75307,3.76151,3.74761,3.75312,101250000.0
2007-08-09 03:30:00,3.7575,3.76214,3.74463,3.74789,97420000.0
2007-08-09 04:00:00,3.76176,3.76253,3.74756,3.75774,87960000.0
2007-08-09 04:30:00,3.75761,3.76298,3.74557,3.7576,99570000.0
2007-08-09 05:00:00,3.76159,3.76348,3.74456,3.7567,117120000.0
2007-08-09 05:30:00,3.74872,3.76278,3.7437,3.75285,89780000.0
2007-08-09 06:00:00,3.76202,3.76431,3.74405,3.74841,73740000.0
2007-08-09 06:30:00,3.75755,3.76302,3.74586,3.75796,95070000.0
2007-08-09 07:00:00,3.75243,3.76068,3.74523,3.75914,135300000.0
2007-08-09 07:30:00,3.75867,3.76433,3.74644,3.7518,153250000.0
2007-08-09 08:00:00,3.74902,3.76333,3.74347,3.75684,162040000.0
2007-08-09 08:30:00,3.74856,3.76783,3.74578,3.75863,175900000.0
2007-08-09 09:00:00,3.76267,3.775,3.75181,3.76587,208590000.0
2007-08-09 09:30:00,3.77155,3.77554,3.75786,3.77152,184820000.0
2007-08-09 10:00:00,3.77032,3.77569,3.75679,3.77058,204500000.0
2007-08-09 10:30:00,3.77354,3.77354,3.75727,3.77015,178160000.0
2007-08-09 11:00:00,3.76622,3.77832,3.7594,3.76862,186410000.0
2007-08-09 11:30:00,3.77309,3.77456,3.75696,3.77363,171020000.0
2007-08-09 12:00:00,3.76864,3.77617,3.76067,3.77386,168420000.0
2007-08-09 12:30:00,3.77431,3.77677,3.7611,3.77278,185980000.0
2007-08-09 13:00:00,3.77304,3.77544,3.75992,3.77205,183820000.0
2007-08-09 13:30:00,3.76732,3.77788,3.75822,3.77044,197360000.0
2007-08-09 14:00:00,3.77156,3.77712,3.76024,3.7757,201040000.0
2007-08-09 14:30:00,3.77539,3.78266,3.76257,3.77287,190210000.0
2007-08-09 15:00:00,3.78184,3.78615,3.76325,3.76924,199540000.0
2007-08-09 15:30:00,3.78095,3.78332,3.7652,3.7759,187110000.0
2007-08-09 16:00:00,3.77544,3.78117,3.76095,3.77214,196520000.0
2007-08-09 16:30:00,3.7759,3.77674,3.75017,3.76221,196200000.0
2007-08-09 17:00:00,3.76635,3.77079,3.74995,3.76405,205610000.0
2007-08-09 17:30:00,3.76452,3.76951,3.75143,3.76716,230770000.0
2007-08-09 18:00:00,3.76703,3.77155,3.75371,3.76587,194680000.0
2007-08-09 18:30:00,3.76729,3.77213,3.75363,3.76452,184880000.0
2007-08-09 19:00:00,3.76874,3.77121,3.75502,3.75865,167260000.0
2007-08-09 19:30:00,3.76346,3.76985,3.7543,3.7631,144390000.0
2007-08-09 20:00:00,3.76251,3.77131,3.75352,3.76784,177770000.0
2007-08-09 20:30:00,3.76426,3.7736,3.75548,3.76428,158250000.0
2007-08-09 21:00:00,3.76308,3.77468,3.75827,3.76603,142560000.0
2007-08-09 21:30:00,3.77069,3.77397,3.75727,3.76644,127390000.0
2007-08-09 22:00:00,3.76433,3.77369,3.75843,3.761,137410000.0
2007-08-09 22:30:00,3.76951,3.77529,3.75661,3.76968,205690000.0
2007-08-09 23:00:00,3.76953,3.7757,3.75786,3.76569,188330000.0
2007-08-09 23:30:00,3.77038,3.77449,3.75882,3.7686,110590000.0
2007-08-10 00:00:00,3.76992,3.77513,3.75392,3.77006,119300000.0
2007-08-10 00:30:00,3.77034,3.77524,3.76012,3.76769,121830000.0
2007-08-10 01:00:00,3.76015,3.77456,3.75868,3.76388,108580000.0
2007-08-10 01:30:00,3.76966,3.77513,3.7595,3.76598,141950000.0
2007-08-10 02:00:00,3.76336,3.77567,3.75781,3.76178,156190000.0
2007-08-10 02:30:00,3.76937,3.77369,3.75884,3.76695,127690000.0
2007-08-10 03:00:00,3.7656,3.77287,3.75779,3.76562,142250000.0
2007-08-10 03:30:00,3.7696,3.77573,3.75931,3.76035,140640000.0
2007-08-10 04:00:00,3.77081,3.77441,3.75945,3.77093,179600000.0
2007-08-10 04:30:00,3.76896,3.77315,3.75793,3.77146,131070000.0
2007-08-10 05:00:00,3.76389,3.7747,3.75653,3.76405,147230000.0
2007-08-10 05:30:00,3.761,3.77529,3.75756,3.76481,154130000.0
2007-08-10 06:00:00,3.76472,3.77622,3.75602,3.76242,130500000.0
2007-08-10 06:30:00,3.76992,3.77396,3.75859,3.76609,159400000.0
2007-08-10 07:00:00,3.7664,3.77756,3.76072,3.77376,138300000.0
2007-08-10 07:30:00,3.77601,3.77989,3.75479,3.77736,163440000.0
2007-08-10 08:00:00,3.76729,3.78083,3.75449,3.77154,167200000.0
2007-08-10 08:30:00,3.76552,3.78107,3.7611,3.77125,175910000.0
2007-08-10 09:00:00,3.77043,3.7818,3.76498,3.76695,211240000.0
2007-08-10 09:30:00,3.77553,3.77849,3.7627,3.77543,177030000.0
2007-08-10 10:00:00,3.77462,3.78008,3.76159,3.77317,205240000.0
2007-08-10 10:30:00,3.77576,3.77688,3.75989,3.77382,182230000.0
2007-08-10 11:00:00,3.76891,3.77779,3.75983,3.76866,192320000.0
2007-08-10 11:30:00,3.77129,3.77639,3.75869,3.77279,173610000.0
2007-08-10 12:00:00,3.7689,3.77785,3.76086,3.77227,169530000.0
2007-08-10 12:30:00,3.77247,3.77725,3.75979,3.77338,179680000.0
2007-08-10 13:00:00,3.77302,3.7794,3.76015,3.77454,187910000.0
2007-08-10 13:30:00,3.76998,3.77721,3.75834,3.77312,202890000.0
2007-08-10 14:00:00,3.77533,3.78235,3.76358,3.7739,196220000.0
2007-08-10 14:30:00,3.7735,3.77958,3.76297,3.76544,193930000.0
2007-08-10 15:00:00,3.7725,3.77804,3.75821,3.76146,199150000.0
2007-08-10 15:30:00,3.77157,3.7767,3.75665,3.76833,187490000.0
2007-08-10 16:00:00,3.76948,3.7744,3.75813,3.7681,196140000.0
2007-08-10 16:30:00,3.77269,3.77757,3.75918,3.77209,192110000.0
2007-08-10 17:00:00,3.77382,3.77605,3.75796,3.76899,213020000.0
2007-08-10 17:30:00,3.77068,3.77651,3.75769,3.76879,228540000.0
2007-08-10 18:00:00,3.76978,3.77186,3.7573,3.76584,201010000.0
2007-08-10 18:30:00,3.76733,3.77034,3.75549,3.76391,171330000.0
2007-08-10 19:00:00,3.76695,3.76949,3.75202,3.75292,172850000.0
2007-08-10 19:30:00,3.7568,3.76607,3.7488,3.761,180810000.0
2007-08-10 20:00:00,3.75987,3.769,3.75108,3.76526,190850000.0
2007-08-10 20:30:00,3.75947,3.76836,3.75232,3.76154,140260000.0
2007-08-10 21:00:00,3.76115,3.77121,3.75589,3.76253,135140000.0
2007-08-10 21:30:00,3.76787,3.77155,3.75564,3.76912,134560000.0
2007-08-10 22:00:00,3.76509,3.77219,3.75395,3.75921,118260000.0
2007-08-10 22:30:00,3.763,3.77081,3.75433,3.76303,134930000.0
2007-08-12 23:00:00,3.76545,3.77089,3.75444,3.76305,118740000.0
2007-08-12 23:30:00,3.76898,3.77177,3.75473,3.76694,105710000.0
2007-08-13 00:00:00,3.76752,3.77163,3.75592,3.76633,110930000.0
2007-08-13 00:30:00,3.76705,3.77009,3.75313,3.76448,126360000.0
2007-08-13 01:00:00,3.75631,3.76872,3.75558,3.75789,116430000.0
2007-08-13 01:30:00,3.76495,3.7709,3.75613,3.76094,90880000.0
2007-08-13 02:00:00,3.76195,3.77159,3.75653,3.7663,140840000.0
2007-08-13 02:30:00,3.75879,3.76939,3.75371,3.75827,139800000.0
2007-08-13 03:00:00,3.76485,3.77075,3.7553,3.76842,124060000.0
2007-08-13 03:30:00,3.76824,3.7726,3.75387,3.76696,148960000.0
2007-08-13 04:00:00,3.76623,3.76974,3.75414,3.76631,100410000.0
2007-08-13 04:30:00,3.76175,3.7718,3.75621,3.76104,92820000.0
2007-08-13 05:00:00,3.76443,3.77068,3.75565,3.76064,81520000.0
2007-08-13 05:30:00,3.75664,3.77071,3.75377,3.76179,99900000.0
2007-08-13 06:00:00,3.76401,3.76964,3.75371,3.76689,114610000.0
2007-08-13 06:30:00,3.76217,3.76913,3.75405,3.76099,133910000.0
2007-08-13 07:00:00,3.76148,3.77066,3.75498,3.76193,143630000.0
2007-08-13 07:30:00,3.76543,3.77217,3.75269,3.76098,186000000.0
2007-08-13 08:00:00,3.7619,3.77013,3.75093,3.75516,181140000.0
2007-08-13 08:30:00,3.7513,3.77013,3.74692,3.76766,176600000.0
2007-08-13 09:00:00,3.76203,3.77247,3.75414,3.76985,178890000.0
2007-08-13 09:30:00,3.76887,3.7725,3.7575,3.76955,191760000.0
2007-08-13 10:00:00,3.76925,3.77487,3.75675,3.76973,235570000.0
2007-08-13 10:30:00,3.77065,3.77453,3.75817,3.77114,208200000.0
2007-08-13 11:00:00,3.7696,3.77755,3.75789,3.77297,198420000.0
2007-08-13 11:30:00,3.77027,3.77751,3.76,3.77522,192480000.0
2007-08-13 12:00:00,3.77423,3.77722,3.76055,3.77488,183420000.0
2007-08-13 12:30:00,3.76743,3.77987,3.76072,3.77523,193620000.0
2007-08-13 13:00:00,3.76798,3.77876,3.75939,3.77396,193170000.0
2007-08-13 13:30:00,3.77296,3.77792,3.75985,3.76969,196980000.0
2007-08-13 14:00:00,3.77166,3.77685,3.75911,3.76851,199200000.0
2007-08-13 14:30:00,3.77331,3.77442,3.7586,3.77164,177100000.0
2007-08-13 15:00:00,3.77213,3.77563,3.75826,3.77198,180410000.0
2007-08-13 15:30:00,3.76836,3.77251,3.75531,3.76813,169890000.0
2007-08-13 16:00:00,3.77369,3.77554,3.75692,3.77122,168060000.0
2007-08-13 16:30:00,3.76657,3.77891,3.76036,3.7683,186390000.0
2007-08-13 17:00:00,3.77378,3.77729,3.76181,3.76965,178140000.0
2007-08-13 17:30:00,3.77071,3.7763,3.75872,3.77182,204880000.0
2007-08-13 18:00:00,3.77382,3.77807,3.75813,3.76799,175020000.0
2007-08-13 18:30:00,3.76052,3.77763,3.75588,3.76359,192410000.0
2007-08-13 19:00:00,3.75949,3.77201,3.75272,3.75801,158700000.0
2007-08-13 19:30:00,3.76546,3.77176,3.7563,3.758,163800000.0
2007-08-13 20:00:00,3.76595,3.77295,3.75214,3.76397,158890000.0
2007-08-13 20:30:00,3.76327,3.76822,3.75238,3.75924,130000000.0
2007-08-13 21:00:00,3.75909,3.77005,3.75343,3.76555,143210000.0
2007-08-13 21:30:00,3.75676,3.77005,3.75555,3.75965,121100000.0
2007-08-13 22:00:00,3.76088,3.77411,3.75415,3.75849,165730000.0
2007-08-13 22:30:00,3.76263,3.77335,3.75752,3.76263,168610000.0
2007-08-13 23:00:00,3.7692,3.774,3.75753,3.76838,152960000.0
2007-08-13 23:30:00,3.76916,3.7769,3.76105,3.77254,183740000.0
2007-08-14 00:00:00,3.76616,3.77788,3.75421,3.76664,133150000.0
2007-08-14 00:30:00,3.76433,3.77194,3.75669,3.76265,135470000.0
2007-08-14 01:00:00,3.76431,3.77234,3.75842,3.76681,117480000.0
2007-08-14 01:30:00,3.7607,3.77378,3.75652,3.76899,149450000.0
2007-08-14 02:00:00,3.76388,3.7753,3.75811,3.76672,167590000.0
2007-08-14 02:30:00,3.76468,3.7734,3.7561,3.75918,157840000.0
2007-08-14 03:00:00,3.76855,3.77406,3.75665,3.76921,138280000.0
2007-08-14 03:30:00,3.76867,3.77312,3.75512,3.77025,153810000.0
2007-08-14 04:00:00,3.76958,3.77332,3.75545,3.76848,168410000.0
2007-08-14 04:30:00,3.77348,3.7744,3.75782,3.76443,125900000.0
2007-08-14 05:00:00,3.76863,3.77428,3.75877,3.76332,140160000.0
2007-08-14 05:30:00,3.76002,3.77371,3.75767,3.76374,76360000.0
2007-08-14 06:00:00,3.76842,3.77312,3.75803,3.76992,96420000.0
2007-08-14 06:30:00,3.76636,3.77616,3.75857,3.7639,84710000.0
2007-08-14 07:00:00,3.76593,3.77587,3.75603,3.76902,121160000.0
2007-08-14 07:30:00,3.77181,3.77951,3.76165,3.77022,182000000.0
2007-08-14 08:00:00,3.77068,3.78233,3.76349,3.77119,181550000.0
2007-08-14 08:30:00,3.76789,3.77903,3.76256,3.77553,170630000.0
2007-08-14 09:00:00,3.77087,3.78208,3.76439,3.77765,185670000.0
2007-08-14 09:30:00,3.77696,3.78323,3.76559,3.78152,196550000.0
2007-08-14 10:00:00,3.77708,3.78625,3.76566,3.7798,231140000.0
2007-08-14 10:30:00,3.77984,3.78798,3.76728,3.78158,210780000.0
2007-08-14 11:00:00,3.7807,3.78646,3.76743,3.78403,198790000.0
2007-08-14 11:30:00,3.77949,3.7862,3.77045,3.7856,193180000.0
2007-08-14 12:00:00,3.78441,3.78657,3.76907,3.78323,180100000.0
2007-08-14 12:30:00,3.77431,3.78837,3.76797,3.78687,196200000.0
2007-08-14 13:00:00,3.77744,3.78856,3.77163,3.78376,187600000.0
2007-08-14 13:30:00,3.78589,3.79139,3.77212,3.78302,199190000.0
2007-08-14 14:00:00,3.78304,3.79089,3.77226,3.78165,192900000.0
2007-08-14 14:30:00,3.78723,3.78916,3.77145,3.78493,192730000.0
2007-08-14 15:00:00,3.78345,3.78784,3.76694,3.78158,178950000.0
2007-08-14 15:30:00,3.78165,3.78626,3.7707,3.78027,167610000.0
2007-08-14 16:00:00,3.78373,3.79243,3.77219,3.7904,176220000.0
2007-08-14 16:30:00,3.78775,3.80251,3.78107,3.7973,188990000.0
2007-08-14 17:00:00,3.79944,3.80332,3.77815,3.79881,184090000.0
2007-08-14 17:30:00,3.79729,3.80219,3.77624,3.78927,204150000.0
2007-08-14 18:00:00,3.79071,3.79792,3.77168,3.79441,180010000.0
2007-08-14 18:30:00,3.78705,3.79897,3.77818,3.78847,199910000.0
2007-08-14 19:00:00,3.78486,3.80051,3.77667,3.78932,157450000.0
2007-08-14 19:30:00,3.7951,3.80281,3.77714,3.78692,168670000.0
2007-08-14 20:00:00,3.79713,3.80127,3.78416,3.79721,163820000.0
2007-08-14 20:30:00,3.79468,3.8048,3.78659,3.7942,148440000.0
2007-08-14 21:00:00,3.79853,3.80337,3.78644,3.7992,167600000.0
2007-08-14 21:30:00,3.79187,3.80579,3.7886,3.79606,154060000.0
2007-08-14 22:00:00,3.79358,3.81148,3.78418,3.79513,162680000.0
2007-08-14 22:30:00,3.8048,3.80818,3.78712,3.7945,167560000.0
2007-08-14 23:00:00,3.80322,3.8071,3.7896,3.79444,171670000.0
2007-08-14 23:30:00,3.80005,3.80727,3.78946,3.7981,172530000.0
2007-08-15 00:00:00,3.78654,3.80545,3.77912,3.79652,155270000.0
2007-08-15 00:30:00,3.79078,3.80217,3.78148,3.80038,147510000.0
2007-08-15 01:00:00,3.79391,3.80078,3.77965,3.7978,125780000.0
2007-08-15 01:30:00,3.78888,3.80325,3.77712,3.7902,105840000.0
2007-08-15 02:00:00,3.78677,3.80292,3.77112,3.79081,155090000.0
2007-08-15 02:30:00,3.78887,3.80005,3.76912,3.78754,119480000.0
2007-08-15 03:00:00,3.79162,3.80108,3.78103,3.79643,122200000.0
2007-08-15 03:30:00,3.79799,3.8009,3.77593,3.79051,104480000.0
2007-08-15 04:00:00,3.79082,3.80028,3.78088,3.79615,77890000.0
2007-08-15 04:30:00,3.7921,3.79954,3.77812,3.77812,107860000.0
2007-08-15 05:00:00,3.79483,3.80156,3.78253,3.7829,152290000.0
2007-08-15 05:30:00,3.78837,3.80278,3.77569,3.79722,106870000.0
2007-08-15 06:00:00,3.78702,3.79986,3.77381,3.79812,158380000.0
2007-08-15 06:30:00,3.79369,3.80249,3.78331,3.79477,152740000.0
2007-08-15 07:00:00,3.79507,3.80413,3.78268,3.79471,158390000.0
2007-08-15 07:30:00,3.80615,3.81111,3.78784,3.80063,189540000.0
2007-08-15 08:00:00,3.80259,3.81247,3.78859,3.79918,172600000.0
2007-08-15 08:30:00,3.79517,3.80806,3.78665,3.8065,166990000.0
2007-08-15 09:00:00,3.80104,3.81933,3.79368,3.81608,173400000.0
2007-08-15 09:30:00,3.8164,3.81933,3.79017,3.81027,181370000.0
2007-08-15 10:00:00,3.81033,3.81496,3.79067,3.81113,212490000.0
2007-08-15 10:30:00,3.81084,3.81348,3.79187,3.80917,202180000.0
2007-08-15 11:00:00,3.80861,3.819,3.79666,3.81247,197290000.0
2007-08-15 11:30:00,3.8135,3.82262,3.80054,3.81869,196890000.0
2007-08-15 12:00:00,3.8187,3.8221,3.79975,3.81889,180830000.0
2007-08-15 12:30:00,3.81079,3.83123,3.79924,3.82486,197680000.0
2007-08-15 13:00:00,3.81309,3.8293,3.80817,3.82445,189090000.0
2007-08-15 13:30:00,3.82527,3.83208,3.80626,3.8285,194740000.0
2007-08-15 14:00:00,3.82641,3.83397,3.81249,3.82199,199940000.0
2007-08-15 14:30:00,3.82678,3.82874,3.80854,3.82672,188290000.0
2007-08-15 15:00:00,3.82645,3.83,3.79512,3.82279,178580000.0
2007-08-15 15:30:00,3.82015,3.82541,3.80575,3.81,175450000.0
2007-08-15 16:00:00,3.81566,3.82183,3.80087,3.81669,174010000.0
2007-08-15 16:30:00,3.81253,3.82062,3.80253,3.80944,187880000.0
2007-08-15 17:00:00,3.81429,3.81902,3.79722,3.81017,181110000.0
2007-08-15 17:30:00,3.81124,3.81853,3.79485,3.80507,210050000.0
2007-08-15 18:00:00,3.81726,3.82466,3.8038,3.81845,171750000.0
2007-08-15 18:30:00,3.80999,3.8274,3.80516,3.81718,204160000.0
2007-08-15 19:00:00,3.81275,3.8259,3.80189,3.81958,164240000.0
2007-08-15 19:30:00,3.81417,3.82342,3.80191,3.80848,145830000.0
2007-08-15 20:00:00,3.81789,3.82366,3.79846,3.81966,157760000.0
2007-08-15 20:30:00,3.81414,3.82261,3.80419,3.81534,153740000.0
2007-08-15 21:00:00,3.81868,3.82753,3.80008,3.824,165480000.0
2007-08-15 21:30:00,3.81647,3.82991,3.81011,3.81391,150000000.0
2007-08-15 22:00:00,3.81745,3.82514,3.80242,3.81286,158570000.0
2007-08-15 22:30:00,3.81828,3.82707,3.80607,3.81381,176490000.0
2007-08-15 23:00:00,3.82013,3.83162,3.80407,3.81747,169080000.0
2007-08-15 23:30:00,3.81782,3.8301,3.80529,3.82282,181160000.0
2007-08-16 00:00:00,3.8163,3.82806,3.81101,3.81477,157170000.0
2007-08-16 00:30:00,3.81961,3.82805,3.80666,3.81894,142660000.0
2007-08-16 01:00:00,3.81717,3.82643,3.81179,3.82088,141110000.0
2007-08-16 01:30:00,3.8154,3.82743,3.81127,3.82472,129130000.0
2007-08-16 02:00:00,3.82189,3.82673,3.81042,3.82373,163080000.0
2007-08-16 02:30:00,3.81779,3.82592,3.8103,3.81431,174300000.0
2007-08-16 03:00:00,3.81856,3.82408,3.80731,3.81912,167160000.0
2007-08-16 03:30:00,3.81933,3.82514,3.80521,3.81951,187660000.0
2007-08-16 04:00:00,3.81717,3.82581,3.80604,3.81299,152760000.0
2007-08-16 04:30:00,3.81361,3.82923,3.80516,3.81955,153510000.0
2007-08-16 05:00:00,3.82827,3.83177,3.81572,3.82178,178250000.0
2007-08-16 05:30:00,3.81825,3.83193,3.81538,3.82292,159430000.0
2007-08-16 06:00:00,3.82814,3.8321,3.81586,3.82904,165400000.0
2007-08-16 06:30:00,3.82476,3.83168,3.81807,3.82351,163090000.0
2007-08-16 07:00:00,3.8234,3.83211,3.80765,3.82264,168050000.0
2007-08-16 07:30:00,3.82417,3.83548,3.81034,3.83034,193630000.0
2007-08-16 08:00:00,3.82754,3.83691,3.81676,3.82158,179340000.0
2007-08-16 08:30:00,3.81985,3.83687,3.81619,3.82907,169530000.0
2007-08-16 09:00:00,3.8264,3.83548,3.81449,3.82674,186060000.0
2007-08-16 09:30:00,3.82515,3.82719,3.80143,3.81951,190990000.0
2007-08-16 10:00:00,3.82295,3.82903,3.80969,3.82524,224830000.0
2007-08-16 10:30:00,3.82388,3.82943,3.8072,3.8237,200090000.0
2007-08-16 11:00:00,3.82149,3.82582,3.8066,3.82258,192860000.0
2007-08-16 11:30:00,3.81869,3.83197,3.80743,3.82571,189850000.0
2007-08-16 12:00:00,3.82966,3.83303,3.81303,3.81629,187120000.0
2007-08-16 12:30:00,3.82133,3.83958,3.8177,3.83784,189150000.0
2007-08-16 13:00:00,3.82608,3.838,3.82045,3.83664,68810000.0
2007-08-16 13:30:00,3.83287,3.8382,3.81812,3.83341,158940000.0
2007-08-16 14:00:00,3.83123,3.83774,3.81982,3.8218,201770000.0
2007-08-16 14:30:00,3.82601,3.8344,3.80593,3.83392,186810000.0
2007-08-16 15:00:00,3.82454,3.83226,3.8091,3.82265,180410000.0
2007-08-16 15:30:00,3.82184,3.82551,3.80438,3.82054,161650000.0
2007-08-16 16:00:00,3.82526,3.83147,3.80644,3.83019,172510000.0
2007-08-16 16:30:00,3.82669,3.83399,3.81273,3.82371,186030000.0
2007-08-16 17:00:00,3.82996,3.83027,3.80977,3.82707,179640000.0
2007-08-16 17:30:00,3.82586,3.84078,3.80767,3.83702,210440000.0
2007-08-16 18:00:00,3.84086,3.84511,3.82585,3.83706,178190000.0
2007-08-16 18:30:00,3.83031,3.84781,3.82381,3.83848,207490000.0
2007-08-16 19:00:00,3.83266,3.84629,3.82608,3.82649,168460000.0
2007-08-16 19:30:00,3.83552,3.83973,3.82573,3.8309,75530000.0
2007-08-16 20:30:00,3.82685,3.83308,3.82098,3.82617,13930000.0
2007-08-16 21:00:00,3.82595,3.83609,3.81696,3.83106,173620000.0
2007-08-16 21:30:00,3.82099,3.83327,3.81181,3.81201,170970000.0
2007-08-16 22:00:00,3.81471,3.82572,3.80014,3.80959,163120000.0
2007-08-16 22:30:00,3.81647,3.82824,3.80409,3.82064,178780000.0
2007-08-16 23:00:00,3.82824,3.83326,3.8068,3.81403,167620000.0
2007-08-16 23:30:00,3.82515,3.82912,3.80593,3.82324,175110000.0
2007-08-17 00:00:00,3.81653,3.83229,3.80639,3.81609,141480000.0
2007-08-17 00:30:00,3.81846,3.83452,3.81315,3.82633,152690000.0
2007-08-17 01:00:00,3.82977,3.83221,3.81174,3.81991,86510000.0
2007-08-17 01:30:00,3.81893,3.83002,3.81372,3.82532,28970000.0
2007-08-17 02:00:00,3.82162,3.83425,3.81403,3.81941,100210000.0
2007-08-17 02:30:00,3.8235,3.83024,3.81402,3.81466,80000000.0
2007-08-17 03:00:00,3.82554,3.83012,3.81139,3.82442,100370000.0
2007-08-17 03:30:00,3.82745,3.83094,3.81069,3.81938,53780000.0
2007-08-17 04:00:00,3.82488,3.83037,3.82278,3.82278,12790000.0
2007-08-17 04:30:00,3.82574,3.8378,3.80912,3.82057,54080000.0
2007-08-17 05:00:00,3.82844,3.84552,3.81604,3.82046,147680000.0
2007-08-17 05:30:00,3.82103,3.83965,3.80922,3.82092,111050000.0
2007-08-17 06:00:00,3.82911,3.84315,3.8137,3.82572,166520000.0
2007-08-17 06:30:00,3.82731,3.84804,3.81468,3.82734,156420000.0
2007-08-17 07:00:00,3.83239,3.85409,3.82169,3.83062,168030000.0
2007-08-17 07:30:00,3.83602,3.85757,3.81362,3.83373,195070000.0
2007-08-17 08:00:00,3.83261,3.85309,3.82081,3.83145,180470000.0
2007-08-17 08:30:00,3.82796,3.8441,3.8233,3.83976,169880000.0
2007-08-17 09:00:00,3.83456,3.84716,3.82438,3.83736,187940000.0
2007-08-17 09:30:00,3.83651,3.84096,3.8144,3.83175,192100000.0
2007-08-17 10:00:00,3.82706,3.83774,3.81382,3.82952,224460000.0
2007-08-17 10:30:00,3.82782,3.83474,3.81199,3.82768,201930000.0
2007-08-17 11:00:00,3.82559,3.83607,3.8167,3.82916,189900000.0
2007-08-17 11:30:00,3.8255,3.83731,3.8128,3.83286,196930000.0
2007-08-17 12:00:00,3.8328,3.83853,3.81456,3.83529,181590000.0
2007-08-17 12:30:00,3.82599,3.84014,3.81808,3.83126,192150000.0
2007-08-17 13:00:00,3.82439,3.8381,3.81701,3.83346,189500000.0
2007-08-17 13:30:00,3.83469,3.83656,3.81579,3.82756,195890000.0
2007-08-17 14:00:00,3.82723,3.83683,3.81289,3.8168,196630000.0
2007-08-17 14:30:00,3.8207,3.82363,3.80074,3.81803,85380000.0
2007-08-17 15:00:00,3.81888,3.82283,3.80012,3.81844,58940000.0
2007-08-17 15:30:00,3.81937,3.81971,3.80551,3.81747,75130000.0
2007-08-17 16:00:00,3.81152,3.81236,3.80608,3.80934,8260000.0
2007-08-17 17:00:00,3.81351,3.82553,3.81041,3.82224,32340000.0
2007-08-17 17:30:00,3.82048,3.82801,3.81046,3.82111,209310000.0
2007-08-17 18:00:00,3.82184,3.82702,3.80779,3.81908,172550000.0
2007-08-17 18:30:00,3.81695,3.82659,3.80691,3.81442,207500000.0
2007-08-17 19:00:00,3.81103,3.82362,3.80767,3.81003,175510000.0
2007-08-17 19:30:00,3.82208,3.823,3.80416,3.80878,154150000.0
2007-08-17 20:00:00,3.82123,3.82309,3.80541,3.81853,154790000.0
2007-08-17 20:30:00,3.81422,3.82461,3.80697,3.81638,137960000.0
2007-08-17 21:00:00,3.819,3.82289,3.80376,3.81485,172140000.0
2007-08-17 21:30:00,3.80644,3.82043,3.8029,3.80787,166100000.0
2007-08-17 22:00:00,3.80846,3.81958,3.80104,3.80296,166110000.0
2007-08-17 22:30:00,3.80853,3.816,3.79901,3.80565,161840000.0
2007-08-19 23:00:00,3.81362,3.81974,3.80058,3.81227,132300000.0
2007-08-19 23:30:00,3.81404,3.82279,3.80256,3.81745,165350000.0
2007-08-20 00:00:00,3.80979,3.82244,3.80309,3.81782,149190000.0
2007-08-20 00:30:00,3.81514,3.82084,3.80413,3.81163,113300000.0
2007-08-20 01:00:00,3.81326,3.82002,3.80749,3.81711,144070000.0
2007-08-20 01:30:00,3.81334,3.82426,3.80551,3.81929,128750000.0
2007-08-20 02:00:00,3.81856,3.82172,3.80567,3.80909,143040000.0
2007-08-20 02:30:00,3.81998,3.82458,3.80493,3.80862,148640000.0
2007-08-20 03:00:00,3.81626,3.82525,3.80957,3.81704,153120000.0
2007-08-20 03:30:00,3.82341,3.82675,3.80805,3.81112,152980000.0
2007-08-20 04:00:00,3.82359,3.82428,3.80946,3.81964,152600000.0
2007-08-20 04:30:00,3.82226,3.82359,3.80813,3.8209,147310000.0
2007-08-20 05:00:00,3.81711,3.82553,3.81046,3.81463,127290000.0
2007-08-20 05:30:00,3.81557,3.82738,3.80908,3.815,147650000.0
2007-08-20 06:00:00,3.81735,3.82271,3.80755,3.81155,124920000.0
2007-08-20 06:30:00,3.82354,3.82389,3.80946,3.81663,121000000.0
2007-08-20 07:00:00,3.81348,3.82383,3.80599,3.81482,146910000.0
2007-08-20 07:30:00,3.82238,3.8235,3.80598,3.82078,156250000.0
2007-08-20 08:00:00,3.81095,3.8242,3.80404,3.8178,162340000.0
2007-08-20 08:30:00,3.81166,3.82543,3.80591,3.81015,173630000.0
2007-08-20 09:00:00,3.81661,3.82943,3.81056,3.81891,210080000.0
2007-08-20 09:30:00,3.82586,3.82853,3.81084,3.82221,172160000.0
2007-08-20 10:00:00,3.82591,3.82945,3.81138,3.82272,211560000.0
2007-08-20 10:30:00,3.82437,3.82592,3.80734,3.82267,179630000.0
2007-08-20 11:00:00,3.81621,3.82729,3.80668,3.81984,181970000.0
2007-08-20 11:30:00,3.82323,3.82765,3.81052,3.82557,169190000.0
2007-08-20 12:00:00,3.82177,3.82972,3.81172,3.82859,171750000.0
2007-08-20 12:30:00,3.82862,3.83104,3.81436,3.8268,180030000.0
2007-08-20 13:00:00,3.82899,3.83583,3.81834,3.83166,188280000.0
2007-08-20 13:30:00,3.82421,3.83743,3.82148,3.83095,201430000.0
2007-08-20 14:00:00,3.83314,3.83761,3.81845,3.8356,200670000.0
2007-08-20 14:30:00,3.83296,3.83775,3.82182,3.82458,192450000.0
2007-08-20 15:00:00,3.83365,3.84023,3.81914,3.82727,192490000.0
2007-08-20 15:30:00,3.83733,3.83911,3.8241,3.83416,184150000.0
2007-08-20 16:00:00,3.83462,3.83984,3.82107,3.83018,196510000.0
2007-08-20 16:30:00,3.8346,3.83732,3.81867,3.82986,195100000.0
2007-08-20 17:00:00,3.83216,3.83729,3.81586,3.8341,207460000.0
2007-08-20 17:30:00,3.8338,3.83874,3.82208,3.83361,232260000.0
2007-08-20 18:00:00,3.83658,3.84048,3.82443,3.83604,195820000.0
2007-08-20 18:30:00,3.83888,3.84385,3.82551,3.83877,169150000.0
2007-08-20 19:00:00,3.84226,3.84544,3.82835,3.83055,161320000.0
2007-08-20 19:30:00,3.83881,3.84473,3.82427,3.83239,162080000.0
2007-08-20 20:00:00,3.83388,3.84128,3.82318,3.83858,181210000.0
2007-08-20 20:30:00,3.83859,3.84278,3.82237,3.83357,159830000.0
2007-08-20 21:00:00,3.83381,3.84013,3.82157,3.82841,143350000.0
2007-08-20 21:30:00,3.83327,3.84127,3.81816,3.83541,131890000.0
2007-08-20 22:00:00,3.8324,3.84012,3.81548,3.82983,124280000.0
2007-08-20 22:30:00,3.83318,3.84208,3.82087,3.8351,166480000.0
2007-08-20 23:00:00,3.82613,3.8376,3.81483,3.8291,134930000.0
2007-08-20 23:30:00,3.83709,3.83709,3.81112,3.81112,114320000.0
2007-08-21 00:00:00,3.83657,3.83772,3.81567,3.83243,117670000.0
2007-08-21 00:30:00,3.83612,3.83783,3.81322,3.8313,142860000.0
2007-08-21 01:00:00,3.82747,3.83591,3.81831,3.82649,150290000.0
2007-08-21 01:30:00,3.83594,3.83672,3.8209,3.82838,123210000.0
2007-08-21 02:00:00,3.83582,3.83824,3.81437,3.82277,132160000.0
2007-08-21 02:30:00,3.83548,3.83684,3.81848,3.82862,135060000.0
2007-08-21 03:00:00,3.83159,3.83848,3.81756,3.82842,150090000.0
2007-08-21 03:30:00,3.82797,3.83539,3.8191,3.8347,142530000.0
2007-08-21 04:00:00,3.8366,3.83765,3.8204,3.82481,180970000.0
2007-08-21 04:30:00,3.83426,3.83716,3.82116,3.83459,145150000.0
2007-08-21 05:00:00,3.83145,3.83918,3.81925,3.8311,156190000.0
2007-08-21 05:30:00,3.83263,3.8364,3.81685,3.82419,134130000.0
2007-08-21 06:00:00,3.82971,3.83783,3.81958,3.8238,155220000.0
2007-08-21 06:30:00,3.83517,3.83609,3.81289,3.8351,139800000.0
2007-08-21 07:00:00,3.83266,3.83687,3.81843,3.83297,159700000.0
2007-08-21 07:30:00,3.83722,3.83931,3.81312,3.82998,157060000.0
2007-08-21 08:00:00,3.82416,3.83868,3.81971,3.83285,154880000.0
2007-08-21 08:30:00,3.82877,3.84264,3.81919,3.83213,177360000.0
2007-08-21 09:00:00,3.83811,3.84768,3.82529,3.83815,211190000.0
2007-08-21 09:30:00,3.84335,3.85226,3.82899,3.84446,177380000.0
2007-08-21 10:00:00,3.84562,3.84789,3.82844,3.84441,208600000.0
2007-08-21 10:30:00,3.84707,3.84707,3.8205,3.84413,179270000.0
2007-08-21 11:00:00,3.83987,3.84765,3.82362,3.83742,185650000.0
2007-08-21 11:30:00,3.84258,3.84362,3.82291,3.84092,178100000.0
2007-08-21 12:00:00,3.83621,3.84611,3.82492,3.84058,174710000.0
2007-08-21 12:30:00,3.83869,3.84574,3.81985,3.83948,175950000.0
2007-08-21 13:00:00,3.84085,3.84673,3.82279,3.84206,184230000.0
2007-08-21 13:30:00,3.8354,3.8465,3.82623,3.83547,203260000.0
2007-08-21 14:00:00,3.84133,3.84573,3.82308,3.84267,198460000.0
2007-08-21 14:30:00,3.84205,3.84971,3.82546,3.83951,195050000.0
2007-08-21 15:00:00,3.84635,3.85044,3.83075,3.83651,196200000.0
2007-08-21 15:30:00,3.8468,3.84874,3.81879,3.84461,189740000.0
2007-08-21 16:00:00,3.84584,3.85106,3.82858,3.84553,195380000.0
2007-08-21 16:30:00,3.84875,3.84944,3.82802,3.84415,200990000.0
2007-08-21 17:00:00,3.84812,3.85085,3.82443,3.84718,207100000.0
2007-08-21 17:30:00,3.84546,3.84888,3.82955,3.84339,234480000.0
2007-08-21 18:00:00,3.84346,3.85056,3.82643,3.84434,186410000.0
2007-08-21 18:30:00,3.84623,3.85115,3.8358,3.84333,153100000.0
2007-08-21 19:00:00,3.84681,3.8512,3.82772,3.83966,154880000.0
2007-08-21 19:30:00,3.84446,3.85035,3.82803,3.84242,173150000.0
2007-08-21 20:00:00,3.84218,3.84817,3.82704,3.84387,177050000.0
2007-08-21 20:30:00,3.84212,3.8489,3.82704,3.83232,130470000.0
2007-08-21 21:00:00,3.83328,3.8433,3.82256,3.83713,121320000.0
2007-08-21 21:30:00,3.84377,3.84467,3.82112,3.8399,146380000.0
2007-08-21 22:00:00,3.83888,3.8474,3.82722,3.83282,125350000.0
2007-08-21 22:30:00,3.83831,3.84642,3.82263,3.8431,158600000.0
2007-08-21 23:00:00,3.84463,3.84917,3.82815,3.8467,102950000.0
2007-08-21 23:30:00,3.84723,3.85017,3.82508,3.83948,113970000.0
2007-08-22 00:00:00,3.8483,3.84925,3.8289,3.84413,137230000.0
2007-08-22 00:30:00,3.84868,3.8511,3.82913,3.83698,156740000.0
2007-08-22 01:00:00,3.83306,3.84239,3.82494,3.83072,142060000.0
2007-08-22 01:30:00,3.84074,3.84252,3.82112,3.83502,136360000.0
2007-08-22 02:00:00,3.84285,3.845,3.81993,3.83411,121960000.0
2007-08-22 02:30:00,3.84688,3.84733,3.82788,3.83409,126360000.0
2007-08-22 03:00:00,3.83782,3.84416,3.82832,3.84269,30060000.0
2007-08-22 03:30:00,3.84238,3.84238,3.83162,3.84032,10520000.0
2007-08-22 04:00:00,3.84368,3.84384,3.82416,3.83762,106750000.0
2007-08-22 04:30:00,3.84111,3.84387,3.82376,3.83955,154440000.0
2007-08-22 05:00:00,3.83801,3.84477,3.82153,3.83606,116850000.0
2007-08-22 05:30:00,3.83983,3.84504,3.82112,3.83851,143590000.0
2007-08-22 06:00:00,3.83615,3.84553,3.82112,3.83578,125180000.0
2007-08-22 06:30:00,3.84284,3.84313,3.8275,3.83834,165300000.0
2007-08-22 07:00:00,3.83887,3.84235,3.82196,3.8379,136000000.0
2007-08-22 07:30:00,3.84238,3.84662,3.82455,3.84412,163440000.0
2007-08-22 08:00:00,3.83626,3.84503,3.82049,3.83713,160460000.0
2007-08-22 08:30:00,3.83096,3.84287,3.82146,3.8306,181890000.0
2007-08-22 09:00:00,3.83459,3.84565,3.82217,3.83136,207840000.0
2007-08-22 09:30:00,3.83164,3.84397,3.82575,3.84042,176590000.0
2007-08-22 10:00:00,3.84066,3.84149,3.81918,3.83077,206380000.0
2007-08-22 10:30:00,3.8324,3.83725,3.81741,3.83444,177040000.0
2007-08-22 11:00:00,3.83146,3.83752,3.81341,3.82853,185300000.0
2007-08-22 11:30:00,3.83078,3.83366,3.81381,3.83029,179160000.0
2007-08-22 12:00:00,3.82645,3.83072,3.81166,3.82737,168050000.0
2007-08-22 12:30:00,3.82846,3.83159,3.80906,3.82618,177360000.0
2007-08-22 13:00:00,3.82637,3.83099,3.80887,3.82783,185650000.0
2007-08-22 13:30:00,3.82241,3.8341,3.80893,3.82656,192160000.0
2007-08-22 14:00:00,3.82937,3.83333,3.81431,3.82941,194010000.0
2007-08-22 14:30:00,3.82972,3.83471,3.81534,3.81936,182800000.0
2007-08-22 15:00:00,3.83183,3.83768,3.81651,3.82388,192500000.0
2007-08-22 15:30:00,3.83308,3.83438,3.81235,3.83131,180460000.0
2007-08-22 16:00:00,3.83201,3.83924,3.80813,3.8298,189090000.0
2007-08-22 16:30:00,3.833,3.83425,3.8153,3.82698,193230000.0
2007-08-22 17:00:00,3.83199,3.83668,3.81263,3.83247,204490000.0
2007-08-22 17:30:00,3.83321,3.83852,3.81593,3.83247,229650000.0
2007-08-22 18:00:00,3.83214,3.83678,3.81312,3.83194,195060000.0
2007-08-22 18:30:00,3.83548,3.84012,3.81954,3.83034,177420000.0
2007-08-22 19:00:00,3.83626,3.83982,3.81799,3.82794,164560000.0
2007-08-22 19:30:00,3.83226,3.84105,3.818,3.83331,163770000.0
2007-08-22 20:00:00,3.83286,3.83831,3.82073,3.8329,182640000.0
2007-08-22 20:30:00,3.83298,3.8401,3.81549,3.82864,146700000.0
2007-08-22 21:00:00,3.83429,3.84044,3.81578,3.82993,126450000.0
2007-08-22 21:30:00,3.8366,3.8366,3.817,3.83178,140680000.0
2007-08-22 22:00:00,3.83321,3.83745,3.81452,3.82171,129060000.0
2007-08-22 22:30:00,3.82623,3.83612,3.81448,3.83326,135330000.0
2007-08-22 23:00:00,3.83286,3.8356,3.82124,3.82852,142750000.0
2007-08-22 23:30:00,3.83136,3.83615,3.81723,3.82718,136080000.0
2007-08-23 00:00:00,3.83587,3.83587,3.81085,3.82775,158350000.0
2007-08-23 00:30:00,3.82959,3.83256,3.80982,3.82725,146610000.0
2007-08-23 01:00:00,3.82264,3.83106,3.81507,3.82807,175060000.0
2007-08-23 01:30:00,3.83013,3.83064,3.81642,3.82145,140250000.0
2007-08-23 02:00:00,3.8256,3.83234,3.8113,3.81743,137410000.0
2007-08-23 02:30:00,3.82875,3.83004,3.81249,3.81719,139620000.0
2007-08-23 03:00:00,3.82348,3.82996,3.80846,3.82352,108240000.0
2007-08-23 03:30:00,3.82982,3.82982,3.80833,3.81699,118790000.0
2007-08-23 04:00:00,3.8287,3.83059,3.80634,3.80743,108910000.0
2007-08-23 04:30:00,3.82665,3.82998,3.80612,3.82597,122910000.0
2007-08-23 05:00:00,3.8218,3.82964,3.81309,3.8229,104800000.0
2007-08-23 05:30:00,3.82363,3.82999,3.81118,3.82035,151840000.0
2007-08-23 06:00:00,3.81991,3.82942,3.80855,3.81749,98230000.0
2007-08-23 06:30:00,3.81726,3.83006,3.81054,3.82488,126570000.0
2007-08-23 07:00:00,3.82184,3.83284,3.80996,3.82614,144320000.0
2007-08-23 07:30:00,3.82579,3.8281,3.80793,3.81411,155570000.0
2007-08-23 08:00:00,3.81663,3.82675,3.80767,3.82307,164220000.0
2007-08-23 08:30:00,3.81495,3.82759,3.8071,3.81664,176980000.0
2007-08-23 09:00:00,3.82061,3.83126,3.80743,3.8164,206720000.0
2007-08-23 09:30:00,3.81795,3.82731,3.8069,3.82511,178920000.0
2007-08-23 10:00:00,3.8249,3.8297,3.80545,3.82586,208230000.0
2007-08-23 10:30:00,3.82814,3.83054,3.80971,3.82855,180740000.0
2007-08-23 11:00:00,3.82334,3.83481,3.80806,3.8212,181590000.0
2007-08-23 11:30:00,3.82446,3.82776,3.8076,3.82022,173620000.0
2007-08-23 12:00:00,3.81721,3.8234,3.80712,3.81667,171010000.0
2007-08-23 12:30:00,3.82097,3.82953,3.80361,3.82143,185630000.0
2007-08-23 13:00:00,3.82136,3.82758,3.80405,3.82245,183450000.0
2007-08-23 13:30:00,3.8181,3.82678,3.80248,3.82266,197380000.0
2007-08-23 14:00:00,3.82413,3.82881,3.81105,3.82871,199210000.0
2007-08-23 14:30:00,3.82846,3.83781,3.81184,3.82693,191310000.0
2007-08-23 15:00:00,3.83284,3.83492,3.81274,3.82152,195840000.0
2007-08-23 15:30:00,3.83225,3.83601,3.81643,3.83259,176760000.0
2007-08-23 16:00:00,3.83418,3.83658,3.81586,3.83079,188710000.0
2007-08-23 16:30:00,3.83373,3.83815,3.81803,3.83272,199880000.0
2007-08-23 17:00:00,3.83525,3.83978,3.81959,3.83873,213780000.0
2007-08-23 17:30:00,3.84049,3.84169,3.82237,3.83692,224840000.0
2007-08-23 18:00:00,3.84048,3.84614,3.82832,3.84033,198480000.0
2007-08-23 18:30:00,3.84282,3.84806,3.83026,3.83974,174080000.0
2007-08-23 19:00:00,3.84396,3.84881,3.8329,3.83563,162800000.0
2007-08-23 19:30:00,3.84169,3.84979,3.83079,3.84158,154140000.0
2007-08-23 20:00:00,3.83884,3.84532,3.82563,3.83887,187150000.0
2007-08-23 20:30:00,3.83642,3.84082,3.82519,3.83105,150340000.0
2007-08-23 21:00:00,3.83063,3.84063,3.82533,3.83112,118960000.0
2007-08-23 21:30:00,3.83846,3.84061,3.82296,3.83441,115230000.0
2007-08-23 22:00:00,3.83874,3.84069,3.82408,3.82816,121200000.0
2007-08-23 22:30:00,3.83177,3.84022,3.82442,3.83547,132330000.0
2007-08-23 23:00:00,3.83569,3.8403,3.82431,3.83711,135180000.0
2007-08-23 23:30:00,3.83953,3.84238,3.82633,3.83286,128610000.0
2007-08-24 00:00:00,3.84045,3.84233,3.82546,3.83903,130910000.0
2007-08-24 00:30:00,3.84202,3.84237,3.82606,3.83738,133080000.0
2007-08-24 01:00:00,3.8299,3.84158,3.82652,3.82907,156080000.0
2007-08-24 01:30:00,3.83717,3.84131,3.82663,3.83237,144610000.0
2007-08-24 02:00:00,3.83427,3.84283,3.82372,3.83004,136630000.0
2007-08-24 02:30:00,3.84047,3.84179,3.82395,3.8338,129000000.0
2007-08-24 03:00:00,3.8354,3.84109,3.82559,3.83351,137210000.0
2007-08-24 03:30:00,3.83683,3.84044,3.82528,3.82778,124780000.0
2007-08-24 04:00:00,3.8383,3.8426,3.8228,3.83632,156030000.0
2007-08-24 04:30:00,3.83886,3.84258,3.82745,3.83838,127140000.0
2007-08-24 05:00:00,3.83386,3.84202,3.82565,3.83709,74770000.0
2007-08-24 05:30:00,3.84238,3.84238,3.82644,3.83318,97730000.0
2007-08-24 06:00:00,3.8356,3.84184,3.82376,3.83478,118100000.0
2007-08-24 06:30:00,3.84026,3.84258,3.82373,3.83993,115340000.0
2007-08-24 07:00:00,3.8368,3.84167,3.82814,3.83996,117620000.0
2007-08-24 07:30:00,3.84117,3.84206,3.82431,3.83776,128540000.0
2007-08-24 08:00:00,3.83333,3.84216,3.82243,3.832,158980000.0
2007-08-24 08:30:00,3.82652,3.84582,3.82316,3.83375,174480000.0
2007-08-24 09:00:00,3.83693,3.84437,3.82724,3.8298,199600000.0
2007-08-24 09:30:00,3.83567,3.84285,3.82136,3.83512,179710000.0
2007-08-24 10:00:00,3.83565,3.83866,3.82234,3.83384,204160000.0
2007-08-24 10:30:00,3.83543,3.8374,3.81818,3.83267,175580000.0
2007-08-24 11:00:00,3.83091,3.83792,3.82304,3.83094,184440000.0
2007-08-24 11:30:00,3.83303,3.83751,3.81947,3.83339,174740000.0
2007-08-24 12:00:00,3.83081,3.84266,3.82291,3.83543,181040000.0
2007-08-24 12:30:00,3.83423,3.83613,3.81988,3.82879,177000000.0
2007-08-24 13:00:00,3.83136,3.83362,3.81673,3.8325,191570000.0
2007-08-24 13:30:00,3.82623,3.83561,3.81824,3.82445,193190000.0
2007-08-24 14:00:00,3.82948,3.8324,3.81657,3.82993,198440000.0
2007-08-24 14:30:00,3.83,3.83299,3.81528,3.81867,187640000.0
2007-08-24 15:00:00,3.82721,3.83319,3.81533,3.82183,194340000.0
2007-08-24 15:30:00,3.83203,3.835,3.8182,3.83381,180100000.0
2007-08-24 16:00:00,3.83451,3.83661,3.81739,3.82373,196510000.0
2007-08-24 16:30:00,3.83112,3.83223,3.816,3.82753,200280000.0
2007-08-24 17:00:00,3.83015,3.8352,3.81237,3.83056,204500000.0
2007-08-24 17:30:00,3.82963,3.83684,3.81701,3.83262,229310000.0
2007-08-24 18:00:00,3.83503,3.83833,3.81666,3.82522,195440000.0
2007-08-24 18:30:00,3.82721,3.83376,3.81639,3.82497,177410000.0
2007-08-24 19:00:00,3.83128,3.83368,3.81779,3.82113,165100000.0
2007-08-24 19:30:00,3.82367,3.83401,3.81773,3.82635,146660000.0
2007-08-24 20:00:00,3.82604,3.82919,3.81489,3.82493,133860000.0
2007-08-24 20:30:00,3.82472,3.82956,3.81139,3.81683,123380000.0
2007-08-24 21:00:00,3.81713,3.82631,3.81064,3.81777,133340000.0
2007-08-24 21:30:00,3.82295,3.82529,3.80995,3.82137,121960000.0
2007-08-24 22:00:00,3.82136,3.82852,3.80998,3.81252,129080000.0
2007-08-24 22:30:00,3.82017,3.82828,3.81085,3.8211,178820000.0
2007-08-26 23:00:00,3.81951,3.82768,3.81282,3.82372,90100000.0
2007-08-26 23:30:00,3.8288,3.83026,3.81528,3.82559,111340000.0
2007-08-27 00:00:00,3.82903,3.83175,3.81438,3.82761,122170000.0
2007-08-27 00:30:00,3.82994,3.83022,3.81563,3.82668,157980000.0
2007-08-27 01:00:00,3.82266,3.83219,3.8153,3.82811,156050000.0
2007-08-27 01:30:00,3.82959,3.83198,3.81622,3.82207,106680000.0
2007-08-27 02:00:00,3.82415,3.83104,3.81422,3.82687,148740000.0
2007-08-27 02:30:00,3.82172,3.83132,3.81422,3.81673,160140000.0
2007-08-27 03:00:00,3.82847,3.83121,3.81477,3.8272,146600000.0
2007-08-27 03:30:00,3.82987,3.83222,3.81516,3.82645,118480000.0
2007-08-27 04:00:00,3.82491,3.83137,3.81712,3.82692,109090000.0
2007-08-27 04:30:00,3.82653,3.83163,3.81548,3.82434,71730000.0
2007-08-27 05:00:00,3.83091,3.83173,3.81578,3.82181,100740000.0
2007-08-27 05:30:00,3.81936,3.83123,3.81238,3.82512,83590000.0
2007-08-27 06:00:00,3.8275,3.83313,3.81453,3.83024,101250000.0
2007-08-27 06:30:00,3.82896,3.83326,3.81872,3.82591,101660000.0
2007-08-27 07:00:00,3.82776,3.83247,3.81669,3.82524,106420000.0
2007-08-27 07:30:00,3.82833,3.83389,3.81729,3.82381,163090000.0
2007-08-27 08:00:00,3.8269,3.83137,3.80751,3.81996,158620000.0
2007-08-27 08:30:00,3.81613,3.82791,3.80832,3.82406,171380000.0
2007-08-27 09:00:00,3.82102,3.82713,3.8086,3.82512,160210000.0
2007-08-27 09:30:00,3.82148,3.8303,3.81469,3.82813,189820000.0
2007-08-27 10:00:00,3.82705,3.83233,3.81375,3.82931,229660000.0
2007-08-27 10:30:00,3.82753,3.83138,3.80895,3.82514,209690000.0
2007-08-27 11:00:00,3.82274,3.82978,3.80905,3.82706,194330000.0
2007-08-27 11:30:00,3.82258,3.82934,3.81173,3.82617,188630000.0
2007-08-27 12:00:00,3.82689,3.82852,3.81138,3.82604,182300000.0
2007-08-27 12:30:00,3.81743,3.8297,3.80854,3.82281,195100000.0
2007-08-27 13:00:00,3.81522,3.82533,3.80624,3.81919,195740000.0
2007-08-27 13:30:00,3.8214,3.82582,3.80582,3.82191,198110000.0
2007-08-27 14:00:00,3.81687,3.82566,3.80797,3.81799,203310000.0
2007-08-27 14:30:00,3.82329,3.82423,3.80773,3.81932,181150000.0
2007-08-27 15:00:00,3.81905,3.82489,3.80442,3.82128,182230000.0
2007-08-27 15:30:00,3.81928,3.82625,3.80703,3.8159,169930000.0
2007-08-27 16:00:00,3.82116,3.82459,3.80915,3.82202,171020000.0
2007-08-27 16:30:00,3.81937,3.8292,3.81044,3.82042,186770000.0
2007-08-27 17:00:00,3.82491,3.82595,3.80866,3.8256,182240000.0
2007-08-27 17:30:00,3.82356,3.82727,3.81093,3.8235,215290000.0
2007-08-27 18:00:00,3.82576,3.82921,3.81428,3.82405,151100000.0
2007-08-27 18:30:00,3.81568,3.82876,3.81394,3.82024,180770000.0
2007-08-27 19:00:00,3.81636,3.82775,3.80792,3.81391,144830000.0
2007-08-27 19:30:00,3.82228,3.82785,3.81047,3.81313,143970000.0
2007-08-27 20:00:00,3.82507,3.82686,3.80951,3.82106,139780000.0
2007-08-27 20:30:00,3.82469,3.82558,3.81119,3.81762,124010000.0
2007-08-27 21:00:00,3.82104,3.82607,3.8108,3.82093,105540000.0
2007-08-27 21:30:00,3.81712,3.82687,3.81045,3.81573,119570000.0
2007-08-27 22:00:00,3.81848,3.82636,3.81195,3.81748,144670000.0
2007-08-27 22:30:00,3.82188,3.8266,3.80916,3.81634,129220000.0
2007-08-27 23:00:00,3.82533,3.82618,3.81252,3.82176,140240000.0
2007-08-27 23:30:00,3.82479,3.82638,3.80888,3.82285,134470000.0
2007-08-28 00:00:00,3.81598,3.82677,3.80891,3.81733,113130000.0
2007-08-28 00:30:00,3.82044,3.8264,3.808,3.81637,145970000.0
2007-08-28 01:00:00,3.82034,3.82458,3.81106,3.82051,122590000.0
2007-08-28 01:30:00,3.81789,3.8285,3.80909,3.82262,121250000.0
2007-08-28 02:00:00,3.82003,3.82513,3.8126,3.81888,86410000.0
2007-08-28 02:30:00,3.82453,3.82614,3.81191,3.81618,153790000.0
2007-08-28 03:00:00,3.82609,3.82894,3.81283,3.82165,134350000.0
2007-08-28 03:30:00,3.82217,3.82904,3.80829,3.82224,141500000.0
2007-08-28 04:00:00,3.82258,3.8255,3.81129,3.82218,92930000.0
2007-08-28 04:30:00,3.82094,3.82503,3.81073,3.81872,83100000.0
2007-08-28 05:00:00,3.8243,3.8255,3.80896,3.81825,131560000.0
2007-08-28 05:30:00,3.82356,3.82922,3.80842,3.82232,134320000.0
2007-08-28 06:00:00,3.82515,3.82802,3.81159,3.82369,131250000.0
2007-08-28 06:30:00,3.82262,3.82773,3.81067,3.81657,124230000.0
2007-08-28 07:00:00,3.82056,3.82718,3.81005,3.82142,149600000.0
2007-08-28 07:30:00,3.82082,3.82917,3.81373,3.82058,147790000.0
2007-08-28 08:00:00,3.82742,3.82897,3.81117,3.82219,174770000.0
2007-08-28 08:30:00,3.82,3.83197,3.81362,3.82749,171390000.0
2007-08-28 09:00:00,3.82484,3.8333,3.81399,3.82893,183060000.0
2007-08-28 09:30:00,3.82795,3.83184,3.81846,3.82983,192420000.0
2007-08-28 10:00:00,3.83116,3.83333,3.81672,3.82915,230400000.0
2007-08-28 10:30:00,3.82981,3.83173,3.81341,3.82841,205240000.0
2007-08-28 11:00:00,3.82811,3.8313,3.81478,3.82901,188700000.0
2007-08-28 11:30:00,3.82674,3.83045,3.81406,3.82873,197660000.0
2007-08-28 12:00:00,3.82854,3.83061,3.8121,3.82687,181540000.0
2007-08-28 12:30:00,3.81915,3.82955,3.81198,3.82713,191020000.0
2007-08-28 13:00:00,3.81779,3.83062,3.80871,3.82645,190580000.0
2007-08-28 13:30:00,3.82687,3.83127,3.81177,3.82044,200290000.0
2007-08-28 14:00:00,3.82394,3.83275,3.81153,3.82261,196230000.0
2007-08-28 14:30:00,3.82886,3.82969,3.81355,3.82467,184950000.0
2007-08-28 15:00:00,3.82282,3.82861,3.81055,3.82481,178560000.0
2007-08-28 15:30:00,3.82495,3.83004,3.81272,3.82482,171390000.0
2007-08-28 16:00:00,3.8294,3.83042,3.81529,3.82566,177350000.0
2007-08-28 16:30:00,3.82331,3.82974,3.81305,3.82132,193830000.0
2007-08-28 17:00:00,3.82746,3.83424,3.81443,3.83166,182980000.0
2007-08-28 17:30:00,3.83051,3.83684,3.81912,3.83231,213430000.0
2007-08-28 18:00:00,3.83271,3.83553,3.82043,3.82608,179610000.0
2007-08-28 18:30:00,3.82169,3.83436,3.81778,3.82487,198170000.0
2007-08-28 19:00:00,3.82117,3.83333,3.81386,3.81816,160500000.0
2007-08-28 19:30:00,3.82902,3.8294,3.81487,3.81708,152640000.0
2007-08-28 20:00:00,3.82851,3.82923,3.81458,3.8263,134100000.0
2007-08-28 20:30:00,3.82798,3.83039,3.81502,3.82217,149110000.0
2007-08-28 21:00:00,3.82802,3.83244,3.81522,3.82888,132610000.0
2007-08-28 21:30:00,3.82506,3.83722,3.8221,3.82858,153430000.0
2007-08-28 22:00:00,3.83251,3.83784,3.82243,3.83111,158220000.0
2007-08-28 22:30:00,3.83196,3.84064,3.82475,3.82849,122920000.0
2007-08-28 23:00:00,3.83852,3.83998,3.81856,3.83006,143630000.0
2007-08-28 23:30:00,3.8323,3.83625,3.81728,3.82561,164940000.0
2007-08-29 00:00:00,3.8214,3.83328,3.81538,3.81945,159330000.0
2007-08-29 00:30:00,3.82586,3.8326,3.81611,3.82431,135850000.0
2007-08-29 01:00:00,3.82759,3.83161,3.817,3.82783,127980000.0
2007-08-29 01:30:00,3.82127,3.83299,3.81692,3.8289,148670000.0
2007-08-29 02:00:00,3.83002,3.83539,3.81783,3.82577,168340000.0
2007-08-29 02:30:00,3.82296,3.8331,3.81729,3.81987,165130000.0
2007-08-29 03:00:00,3.82975,3.83344,3.81702,3.82992,143640000.0
2007-08-29 03:30:00,3.83,3.83627,3.81681,3.82969,143740000.0
2007-08-29 04:00:00,3.82384,3.8322,3.81789,3.82786,135720000.0
2007-08-29 04:30:00,3.82296,3.83066,3.81732,3.82563,117330000.0
2007-08-29 05:00:00,3.82848,3.83172,3.81618,3.82488,108250000.0
2007-08-29 05:30:00,3.82708,3.83176,3.81441,3.82733,156730000.0
2007-08-29 06:00:00,3.83075,3.83132,3.81708,3.82334,152300000.0
2007-08-29 06:30:00,3.82658,3.8343,3.81624,3.8236,146040000.0
2007-08-29 07:00:00,3.82739,3.83548,3.81737,3.8232,103070000.0
2007-08-29 07:30:00,3.82663,3.8401,3.81837,3.83427,161240000.0
2007-08-29 08:00:00,3.83373,3.83893,3.81989,3.82864,179660000.0
2007-08-29 08:30:00,3.82665,3.83846,3.82301,3.83656,168420000.0
2007-08-29 09:00:00,3.8308,3.84082,3.82474,3.83985,189480000.0
2007-08-29 09:30:00,3.83907,3.84625,3.82824,3.84323,196540000.0
2007-08-29 10:00:00,3.84373,3.84774,3.8291,3.83845,233710000.0
2007-08-29 10:30:00,3.84031,3.8458,3.82707,3.8414,209300000.0
2007-08-29 11:00:00,3.84008,3.84498,3.82462,3.83958,201000000.0
2007-08-29 11:30:00,3.83566,3.84342,3.82461,3.8421,193200000.0
2007-08-29 12:00:00,3.84192,3.84367,3.82931,3.84126,183010000.0
2007-08-29 12:30:00,3.83162,3.84145,3.82528,3.83539,199900000.0
2007-08-29 13:00:00,3.82952,3.84031,3.81988,3.83571,193170000.0
2007-08-29 13:30:00,3.83704,3.83794,3.82085,3.83452,201820000.0
2007-08-29 14:00:00,3.83255,3.83711,3.82091,3.82741,204040000.0
2007-08-29 14:30:00,3.83238,3.83311,3.81704,3.8297,184560000.0
2007-08-29 15:00:00,3.82815,3.83264,3.81613,3.82851,190070000.0
2007-08-29 15:30:00,3.82832,3.83249,3.81432,3.82778,168030000.0
2007-08-29 16:00:00,3.83209,3.83838,3.81938,3.83186,172210000.0
2007-08-29 16:30:00,3.82925,3.83626,3.81928,3.82711,188990000.0
2007-08-29 17:00:00,3.83046,3.83057,3.81472,3.82888,177060000.0
2007-08-29 17:30:00,3.82752,3.83084,3.81339,3.82753,210440000.0
2007-08-29 18:00:00,3.82841,3.83219,3.81435,3.82785,172060000.0
2007-08-29 18:30:00,3.81938,3.83229,3.8156,3.82441,203330000.0
2007-08-29 19:00:00,3.82097,3.83394,3.81267,3.8181,172870000.0
2007-08-29 19:30:00,3.83016,3.83085,3.81349,3.81543,158650000.0
2007-08-29 20:00:00,3.82762,3.82878,3.811,3.81681,137500000.0
2007-08-29 20:30:00,3.82312,3.82652,3.80872,3.81532,166850000.0
2007-08-29 21:00:00,3.81174,3.82574,3.80891,3.82244,178570000.0
2007-08-29 21:30:00,3.81729,3.82604,3.80827,3.81239,170320000.0
2007-08-29 22:00:00,3.81328,3.82669,3.80676,3.81579,165350000.0
2007-08-29 22:30:00,3.81682,3.82477,3.80941,3.81567,151500000.0
2007-08-29 23:00:00,3.82247,3.82507,3.80924,3.8204,126340000.0
2007-08-29 23:30:00,3.82269,3.82662,3.80829,3.82413,158100000.0
2007-08-30 00:00:00,3.81873,3.82783,3.8071,3.80978,150300000.0
2007-08-30 00:30:00,3.81852,3.822,3.80664,3.81394,115590000.0
2007-08-30 01:00:00,3.81916,3.82254,3.80909,3.81888,124910000.0
2007-08-30 01:30:00,3.81553,3.82566,3.80796,3.82009,124220000.0
2007-08-30 02:00:00,3.81885,3.82237,3.80891,3.81569,147240000.0
2007-08-30 02:30:00,3.81887,3.82397,3.80998,3.81129,154920000.0
2007-08-30 03:00:00,3.82165,3.82681,3.80795,3.82039,128950000.0
2007-08-30 03:30:00,3.81804,3.8262,3.81007,3.82166,123000000.0
2007-08-30 04:00:00,3.81899,3.82542,3.8075,3.81877,148570000.0
2007-08-30 04:30:00,3.81934,3.82453,3.80903,3.81674,112510000.0
2007-08-30 05:00:00,3.82371,3.82453,3.80887,3.81606,118820000.0
2007-08-30 05:30:00,3.82154,3.82401,3.80586,3.81911,119540000.0
2007-08-30 06:00:00,3.82228,3.82458,3.80654,3.82051,135790000.0
2007-08-30 06:30:00,3.82002,3.82561,3.80904,3.82182,94900000.0
2007-08-30 07:00:00,3.82217,3.82727,3.81116,3.81888,142540000.0
2007-08-30 07:30:00,3.82112,3.82797,3.80954,3.81649,134240000.0
2007-08-30 08:00:00,3.81869,3.83047,3.81024,3.82045,180120000.0
2007-08-30 08:30:00,3.81717,3.8263,3.80849,3.82256,167330000.0
2007-08-30 09:00:00,3.81615,3.82901,3.81125,3.82663,173310000.0
2007-08-30 09:30:00,3.82516,3.82853,3.81073,3.82132,190630000.0
2007-08-30 10:00:00,3.82183,3.82633,3.80981,3.82309,228180000.0
2007-08-30 10:30:00,3.82333,3.82713,3.80613,3.82499,212670000.0
2007-08-30 11:00:00,3.82016,3.82755,3.81121,3.82483,192140000.0
2007-08-30 11:30:00,3.82136,3.83042,3.81259,3.82812,192840000.0
2007-08-30 12:00:00,3.82838,3.82947,3.81417,3.82557,191630000.0
2007-08-30 12:30:00,3.81905,3.82931,3.81056,3.82222,198770000.0
2007-08-30 13:00:00,3.81586,3.82905,3.81229,3.82399,195420000.0
2007-08-30 13:30:00,3.82555,3.82731,3.81119,3.8227,202880000.0
2007-08-30 14:00:00,3.82013,3.82914,3.80888,3.81884,208100000.0
2007-08-30 14:30:00,3.82319,3.82468,3.80876,3.82306,192350000.0
2007-08-30 15:00:00,3.82159,3.82579,3.81009,3.8242,182270000.0
2007-08-30 15:30:00,3.8245,3.82899,3.81198,3.81597,172140000.0
2007-08-30 16:00:00,3.82037,3.82437,3.8073,3.82048,168440000.0
2007-08-30 16:30:00,3.81725,3.82402,3.8041,3.81584,186420000.0
2007-08-30 17:00:00,3.82056,3.82111,3.80322,3.81697,178140000.0
2007-08-30 17:30:00,3.81544,3.82027,3.80222,3.81475,208210000.0
2007-08-30 18:00:00,3.81596,3.82118,3.80293,3.81274,186750000.0
2007-08-30 18:30:00,3.80944,3.82209,3.80604,3.81282,196300000.0
2007-08-30 19:00:00,3.80716,3.81858,3.80231,3.80558,168810000.0
2007-08-30 19:30:00,3.81798,3.81919,3.80379,3.80553,134200000.0
2007-08-30 20:00:00,3.81759,3.81907,3.80339,3.81474,144680000.0
2007-08-30 20:30:00,3.816,3.82041,3.8036,3.81128,143460000.0
2007-08-30 21:00:00,3.80533,3.81858,3.80495,3.81597,147770000.0
2007-08-30 21:30:00,3.80939,3.81928,3.80455,3.80898,143210000.0
2007-08-30 22:00:00,3.81311,3.8213,3.80491,3.81051,97740000.0
2007-08-30 22:30:00,3.81742,3.81819,3.80409,3.81357,119210000.0
2007-08-30 23:00:00,3.81842,3.81948,3.80372,3.81243,158580000.0
2007-08-30 23:30:00,3.81686,3.81686,3.80261,3.80739,132320000.0
2007-08-31 00:00:00,3.80929,3.81891,3.80107,3.8049,105200000.0
2007-08-31 00:30:00,3.81422,3.82032,3.80469,3.81223,129310000.0
2007-08-31 01:00:00,3.81395,3.81852,3.80445,3.81441,113370000.0
2007-08-31 01:30:00,3.8109,3.82133,3.80087,3.81341,162140000.0
2007-08-31 02:00:00,3.81943,3.82092,3.80473,3.81511,169400000.0
2007-08-31 02:30:00,3.81463,3.81923,3.80317,3.80573,136490000.0
2007-08-31 03:00:00,3.81565,3.81833,3.80501,3.81203,109700000.0
2007-08-31 03:30:00,3.819,3.8222,3.8042,3.81682,125240000.0
2007-08-31 04:00:00,3.81411,3.81978,3.80597,3.81348,140280000.0
2007-08-31 04:30:00,3.81504,3.81992,3.80499,3.81517,114610000.0
2007-08-31 05:00:00,3.8184,3.82022,3.80446,3.81378,95840000.0
2007-08-31 05:30:00,3.81506,3.82023,3.80303,3.81523,119660000.0
2007-08-31 06:00:00,3.81645,3.82018,3.80289,3.81709,140230000.0
2007-08-31 06:30:00,3.81543,3.82025,3.80583,3.81198,75730000.0
2007-08-31 07:00:00,3.81413,3.8194,3.80212,3.81039,124960000.0
2007-08-31 07:30:00,3.81351,3.81854,3.80258,3.80922,130420000.0
2007-08-31 08:00:00,3.81336,3.8151,3.79909,3.8081,166150000.0
2007-08-31 08:30:00,3.8036,3.81738,3.79909,3.80965,169900000.0
2007-08-31 09:00:00,3.80644,3.81816,3.79795,3.81272,185700000.0
2007-08-31 09:30:00,3.81422,3.81722,3.8011,3.81603,192090000.0
2007-08-31 10:00:00,3.81625,3.82322,3.80493,3.81999,227440000.0
2007-08-31 10:30:00,3.81736,3.82196,3.80376,3.81891,195490000.0
2007-08-31 11:00:00,3.81748,3.82144,3.80493,3.81809,184930000.0
2007-08-31 11:30:00,3.815,3.82119,3.80512,3.81999,197270000.0
2007-08-31 12:00:00,3.81867,3.81967,3.80382,3.81542,190870000.0
2007-08-31 12:30:00,3.80959,3.81818,3.80299,3.81581,192510000.0
2007-08-31 13:00:00,3.8073,3.81929,3.80029,3.81613,192820000.0
2007-08-31 13:30:00,3.81787,3.81817,3.79963,3.81148,197370000.0
2007-08-31 14:00:00,3.81113,3.81799,3.80269,3.81025,204050000.0
2007-08-31 14:30:00,3.81518,3.81691,3.79754,3.81151,190910000.0
2007-08-31 15:00:00,3.81317,3.81591,3.79841,3.81235,182640000.0
2007-08-31 15:30:00,3.81123,3.81769,3.80202,3.81078,173620000.0
2007-08-31 16:00:00,3.81641,3.82437,3.80693,3.82358,173670000.0
2007-08-31 16:30:00,3.81952,3.82893,3.80659,3.82095,185700000.0
2007-08-31 17:00:00,3.82297,3.82729,3.81092,3.82379,179670000.0
2007-08-31 17:30:00,3.82253,3.82578,3.80477,3.81841,199570000.0
2007-08-31 18:00:00,3.81907,3.82607,3.80945,3.81378,184760000.0
2007-08-31 18:30:00,3.81169,3.82432,3.80526,3.81277,213060000.0
2007-08-31 19:00:00,3.8087,3.82269,3.80293,3.80716,156040000.0
2007-08-31 19:30:00,3.81867,3.82126,3.80378,3.80722,160860000.0
2007-08-31 20:00:00,3.81967,3.82022,3.8051,3.81511,149120000.0
2007-08-31 20:30:00,3.8185,3.8185,3.80324,3.81017,135620000.0
2007-08-31 21:00:00,3.81693,3.81757,3.80303,3.81491,98570000.0
2007-08-31 21:30:00,3.80857,3.82085,3.80351,3.80778,87250000.0
2007-08-31 22:00:00,3.81325,3.81959,3.80414,3.81091,100000000.0
2007-08-31 22:30:00,3.81554,3.81973,3.80512,3.8107,144300000.0
2007-09-02 23:00:00,3.81622,3.81878,3.80238,3.81216,69930000.0
2007-09-02 23:30:00,3.81509,3.82038,3.80458,3.81399,30400000.0
2007-09-03 00:00:00,3.80755,3.81832,3.79941,3.80331,96140000.0
2007-09-03 00:30:00,3.81229,3.81893,3.80164,3.80931,128210000.0
2007-09-03 01:00:00,3.81256,3.81711,3.80319,3.81266,122640000.0
2007-09-03 01:30:00,3.80898,3.81969,3.80115,3.81515,120850000.0
2007-09-03 02:00:00,3.81174,3.8178,3.79982,3.80458,104650000.0
2007-09-03 02:30:00,3.81558,3.81713,3.80256,3.80938,128680000.0
2007-09-03 03:00:00,3.81148,3.82312,3.80421,3.81151,141800000.0
2007-09-03 03:30:00,3.81332,3.82272,3.80293,3.80497,140940000.0
2007-09-03 04:00:00,3.8191,3.81993,3.80336,3.81377,125140000.0
2007-09-03 04:30:00,3.81741,3.82408,3.80569,3.82007,125550000.0
2007-09-03 05:00:00,3.81654,3.82352,3.80737,3.8158,90940000.0
2007-09-03 05:30:00,3.81463,3.82275,3.80842,3.81511,129700000.0
2007-09-03 06:00:00,3.81514,3.82371,3.80829,3.81058,88310000.0
2007-09-03 06:30:00,3.82218,3.82453,3.80708,3.81392,83150000.0
2007-09-03 07:00:00,3.81852,3.82382,3.80389,3.81585,125860000.0
2007-09-03 07:30:00,3.81502,3.82163,3.80447,3.81563,140860000.0
2007-09-03 08:00:00,3.80739,3.82029,3.80433,3.81756,160500000.0
2007-09-03 08:30:00,3.80768,3.82089,3.80283,3.80776,179990000.0
2007-09-03 09:00:00,3.81406,3.82394,3.8064,3.81018,200420000.0
2007-09-03 09:30:00,3.8168,3.82436,3.80478,3.81928,184490000.0
2007-09-03 10:00:00,3.81873,3.82252,3.80602,3.81661,209700000.0
2007-09-03 10:30:00,3.81947,3.82322,3.80543,3.81578,179300000.0
2007-09-03 11:00:00,3.81239,3.82024,3.80194,3.80977,185290000.0
2007-09-03 11:30:00,3.81306,3.81514,3.79989,3.81295,170970000.0
2007-09-03 12:00:00,3.80756,3.82055,3.80087,3.81009,160570000.0
2007-09-03 12:30:00,3.81276,3.8173,3.79803,3.81099,173670000.0
2007-09-03 13:00:00,3.81556,3.81899,3.80256,3.81683,193120000.0
2007-09-03 13:30:00,3.81141,3.82152,3.80293,3.81393,198070000.0
2007-09-03 14:00:00,3.816,3.81872,3.80346,3.81673,195890000.0
2007-09-03 14:30:00,3.81665,3.81954,3.80319,3.80406,194290000.0
2007-09-03 15:00:00,3.81672,3.81979,3.80212,3.80212,200660000.0
2007-09-03 15:30:00,3.8144,3.81598,3.80044,3.81257,183370000.0
2007-09-03 16:00:00,3.81349,3.81545,3.79852,3.80977,191350000.0
2007-09-03 16:30:00,3.81266,3.81918,3.7983,3.81153,192480000.0
2007-09-03 17:00:00,3.81296,3.81824,3.79656,3.80907,208210000.0
2007-09-03 17:30:00,3.81073,3.81516,3.79635,3.81084,231520000.0
2007-09-03 18:00:00,3.8127,3.81501,3.80196,3.81189,172150000.0
2007-09-03 18:30:00,3.81392,3.81684,3.80112,3.80542,129320000.0
2007-09-03 19:00:00,3.81054,3.81418,3.79545,3.79835,162420000.0
2007-09-03 19:30:00,3.80594,3.81478,3.79546,3.80599,118760000.0
2007-09-03 20:00:00,3.80747,3.81188,3.7976,3.80191,68440000.0
2007-09-03 20:30:00,3.80716,3.81112,3.79474,3.80241,100090000.0
2007-09-03 21:00:00,3.80589,3.81243,3.79438,3.80322,100480000.0
2007-09-03 21:30:00,3.81148,3.81313,3.79251,3.80612,129410000.0
2007-09-03 22:00:00,3.80859,3.81229,3.79189,3.80877,113610000.0
2007-09-03 22:30:00,3.80614,3.81348,3.7988,3.80955,106810000.0
2007-09-03 23:00:00,3.80902,3.81201,3.79631,3.80501,116920000.0
2007-09-03 23:30:00,3.81048,3.81348,3.79567,3.81105,125260000.0
2007-09-04 00:00:00,3.81229,3.81267,3.79747,3.80832,134300000.0
2007-09-04 00:30:00,3.81167,3.81325,3.79261,3.80838,122210000.0
2007-09-04 01:00:00,3.80363,3.81199,3.79773,3.80337,143630000.0
2007-09-04 01:30:00,3.80794,3.81219,3.79832,3.80393,123250000.0
2007-09-04 02:00:00,3.80664,3.81313,3.79495,3.79867,139260000.0
2007-09-04 02:30:00,3.81086,3.81086,3.79471,3.80349,116590000.0
2007-09-04 03:00:00,3.81159,3.81478,3.79455,3.80606,115180000.0
2007-09-04 03:30:00,3.80311,3.81418,3.7959,3.80836,141060000.0
2007-09-04 04:00:00,3.80846,3.81341,3.7996,3.80507,86790000.0
2007-09-04 04:30:00,3.81118,3.81203,3.79543,3.80539,119890000.0
2007-09-04 05:00:00,3.80625,3.81318,3.79854,3.80786,91760000.0
2007-09-04 05:30:00,3.80753,3.82155,3.79562,3.80399,89510000.0
2007-09-04 06:00:00,3.80834,3.81277,3.79643,3.79955,99920000.0
2007-09-04 06:30:00,3.81169,3.81278,3.79712,3.80922,119200000.0
2007-09-04 07:00:00,3.80526,3.81505,3.79615,3.79925,136860000.0
2007-09-04 07:30:00,3.81274,3.81522,3.79547,3.80942,137920000.0
2007-09-04 08:00:00,3.8018,3.81633,3.79955,3.81317,160790000.0
2007-09-04 08:30:00,3.81547,3.8194,3.80235,3.80279,178550000.0
2007-09-04 09:00:00,3.81083,3.82463,3.80356,3.81409,213140000.0
2007-09-04 09:30:00,3.81932,3.82765,3.80867,3.8259,179680000.0
2007-09-04 10:00:00,3.82358,3.82684,3.81012,3.82054,210430000.0
2007-09-04 10:30:00,3.82181,3.82491,3.80896,3.82324,177040000.0
2007-09-04 11:00:00,3.81658,3.8248,3.80774,3.81849,186420000.0
2007-09-04 11:30:00,3.82142,3.82456,3.80939,3.82155,172900000.0
2007-09-04 12:00:00,3.81604,3.82304,3.80926,3.81687,169920000.0
2007-09-04 12:30:00,3.82051,3.82627,3.80643,3.82206,180440000.0
2007-09-04 13:00:00,3.82386,3.82602,3.80983,3.81959,191220000.0
2007-09-04 13:30:00,3.81763,3.82526,3.80504,3.81625,196590000.0
2007-09-04 14:00:00,3.8189,3.82411,3.8058,3.82049,198100000.0
2007-09-04 14:30:00,3.82101,3.8252,3.80602,3.81047,188720000.0
2007-09-04 15:00:00,3.81965,3.82185,3.80646,3.81155,198790000.0
2007-09-04 15:30:00,3.82015,3.82208,3.80655,3.81964,181590000.0
2007-09-04 16:00:00,3.81996,3.82347,3.80762,3.81447,191700000.0
2007-09-04 16:30:00,3.81987,3.8236,3.80535,3.81822,196920000.0
2007-09-04 17:00:00,3.81909,3.82504,3.80688,3.81545,205230000.0
2007-09-04 17:30:00,3.8193,3.82329,3.80519,3.81767,231510000.0
2007-09-04 18:00:00,3.81861,3.81985,3.80432,3.81715,221340000.0
2007-09-04 18:30:00,3.8191,3.8232,3.80519,3.81426,168320000.0
2007-09-04 19:00:00,3.81965,3.8229,3.8071,3.81061,151470000.0
2007-09-04 19:30:00,3.81532,3.82334,3.80471,3.8095,131920000.0
2007-09-04 20:00:00,3.81472,3.81881,3.80236,3.80947,120690000.0
2007-09-04 20:30:00,3.81461,3.81842,3.79969,3.80776,150040000.0
2007-09-04 21:00:00,3.8099,3.81868,3.79715,3.80682,134670000.0
2007-09-04 21:30:00,3.81539,3.81539,3.79781,3.80865,144790000.0
2007-09-04 22:00:00,3.81233,3.81373,3.79629,3.80727,124480000.0
2007-09-04 22:30:00,3.80622,3.81451,3.79845,3.813,155240000.0
2007-09-04 23:00:00,3.81289,3.81716,3.80063,3.80868,115740000.0
2007-09-04 23:30:00,3.81341,3.81537,3.79925,3.81386,127270000.0
2007-09-05 00:00:00,3.81828,3.81853,3.79979,3.81385,143470000.0
2007-09-05 00:30:00,3.81702,3.81783,3.80036,3.80362,128300000.0
2007-09-05 01:00:00,3.80953,3.81872,3.80158,3.81359,117640000.0
2007-09-05 01:30:00,3.81275,3.81704,3.80086,3.80796,166410000.0
2007-09-05 02:00:00,3.80798,3.82115,3.80086,3.80342,88800000.0
2007-09-05 02:30:00,3.81515,3.82039,3.80022,3.80961,101920000.0
2007-09-05 03:00:00,3.81748,3.81886,3.80412,3.80442,45880000.0
2007-09-05 03:30:00,3.80862,3.82087,3.80143,3.80365,92960000.0
2007-09-05 04:00:00,3.8072,3.81808,3.80159,3.81102,112350000.0
2007-09-05 04:30:00,3.81534,3.81552,3.80008,3.80945,116950000.0
2007-09-05 05:00:00,3.81139,3.819,3.80138,3.80744,132710000.0
2007-09-05 05:30:00,3.8081,3.81531,3.79953,3.80837,101960000.0
2007-09-05 06:00:00,3.81149,3.81831,3.80177,3.80319,157480000.0
2007-09-05 06:30:00,3.81574,3.81666,3.8004,3.8107,145860000.0
2007-09-05 07:00:00,3.81094,3.81767,3.80042,3.81319,128200000.0
2007-09-05 07:30:00,3.81652,3.81809,3.80123,3.81502,154480000.0
2007-09-05 08:00:00,3.80653,3.82117,3.8016,3.81583,164960000.0
2007-09-05 08:30:00,3.80985,3.82246,3.80146,3.80714,174400000.0
2007-09-05 09:00:00,3.81131,3.82275,3.806,3.80958,216790000.0
2007-09-05 09:30:00,3.81664,3.82328,3.80412,3.81766,177120000.0
2007-09-05 10:00:00,3.81737,3.82218,3.80444,3.81702,206360000.0
2007-09-05 10:30:00,3.81759,3.82085,3.80234,3.81557,175190000.0
2007-09-05 11:00:00,3.81341,3.8185,3.80468,3.813,178580000.0
2007-09-05 11:30:00,3.81712,3.82064,3.80455,3.81761,168060000.0
2007-09-05 12:00:00,3.81368,3.8209,3.80445,3.81741,172490000.0
2007-09-05 12:30:00,3.81694,3.82148,3.80265,3.81749,178210000.0
2007-09-05 13:00:00,3.81937,3.82152,3.80512,3.81933,181950000.0
2007-09-05 13:30:00,3.81561,3.82462,3.80401,3.81602,190160000.0
2007-09-05 14:00:00,3.81796,3.82298,3.80439,3.81962,196960000.0
2007-09-05 14:30:00,3.82099,3.82307,3.80495,3.80905,190580000.0
2007-09-05 15:00:00,3.81912,3.82001,3.80159,3.80682,194360000.0
2007-09-05 15:30:00,3.81641,3.81883,3.80014,3.81715,182320000.0
2007-09-05 16:00:00,3.81774,3.82122,3.80372,3.81246,191690000.0
2007-09-05 16:30:00,3.81811,3.81994,3.7992,3.81315,198080000.0
2007-09-05 17:00:00,3.8151,3.82247,3.79914,3.8185,205620000.0
2007-09-05 17:30:00,3.8206,3.82672,3.80481,3.82208,228920000.0
2007-09-05 18:00:00,3.81904,3.8266,3.80039,3.81852,206370000.0
2007-09-05 18:30:00,3.82166,3.82607,3.79812,3.81548,162800000.0
2007-09-05 19:00:00,3.82258,3.82258,3.79707,3.80764,145040000.0
2007-09-05 19:30:00,3.8123,3.82108,3.80255,3.81165,123340000.0
2007-09-05 20:00:00,3.81445,3.82185,3.80066,3.81427,134940000.0
2007-09-05 20:30:00,3.81666,3.82191,3.79778,3.81485,184550000.0
2007-09-05 21:00:00,3.81875,3.82231,3.8023,3.81327,124790000.0
2007-09-05 21:30:00,3.82146,3.82183,3.79722,3.81655,136820000.0
2007-09-05 22:00:00,3.81761,3.82232,3.79878,3.81361,144380000.0
2007-09-05 22:30:00,3.81313,3.82065,3.79905,3.81651,151450000.0
2007-09-05 23:00:00,3.80832,3.8191,3.79712,3.8118,139870000.0
2007-09-05 23:30:00,3.8153,3.82138,3.80022,3.81692,139530000.0
2007-09-06 00:00:00,3.82044,3.82088,3.79712,3.81685,149380000.0
2007-09-06 00:30:00,3.82062,3.82063,3.79543,3.814,126380000.0
2007-09-06 01:00:00,3.8116,3.82064,3.80467,3.81693,143990000.0
2007-09-06 01:30:00,3.81598,3.81986,3.79693,3.81117,166060000.0
2007-09-06 02:00:00,3.81944,3.82059,3.80262,3.8057,131360000.0
2007-09-06 02:30:00,3.81891,3.81891,3.79883,3.8111,131330000.0
2007-09-06 03:00:00,3.81868,3.82145,3.79722,3.81182,88140000.0
2007-09-06 03:30:00,3.81025,3.82092,3.80184,3.80801,112800000.0
2007-09-06 04:00:00,3.81604,3.82116,3.79498,3.79712,140960000.0
2007-09-06 04:30:00,3.81926,3.82072,3.80084,3.81807,137860000.0
2007-09-06 05:00:00,3.81393,3.82138,3.80136,3.81273,131240000.0
2007-09-06 05:30:00,3.81593,3.82372,3.80076,3.80371,117710000.0
2007-09-06 06:00:00,3.81559,3.82292,3.79812,3.80908,89880000.0
2007-09-06 06:30:00,3.82111,3.82246,3.80455,3.81777,108630000.0
2007-09-06 07:00:00,3.81534,3.82125,3.79893,3.81927,143150000.0
2007-09-06 07:30:00,3.8194,3.82595,3.80272,3.8218,154540000.0
2007-09-06 08:00:00,3.81052,3.82219,3.80156,3.81845,158260000.0
2007-09-06 08:30:00,3.81452,3.82076,3.79967,3.81035,177450000.0
2007-09-06 09:00:00,3.81357,3.82056,3.79536,3.80307,208650000.0
2007-09-06 09:30:00,3.80817,3.8182,3.79746,3.81388,184510000.0
2007-09-06 10:00:00,3.81476,3.81962,3.79343,3.81314,209700000.0
2007-09-06 10:30:00,3.81711,3.81977,3.80075,3.81739,173700000.0
2007-09-06 11:00:00,3.81092,3.81837,3.79525,3.81074,186770000.0
2007-09-06 11:30:00,3.81334,3.81691,3.79706,3.81373,172870000.0
2007-09-06 12:00:00,3.81079,3.82025,3.80162,3.81616,173620000.0
2007-09-06 12:30:00,3.81477,3.81802,3.7981,3.81311,187480000.0
2007-09-06 13:00:00,3.81563,3.81772,3.79719,3.8152,185290000.0
2007-09-06 13:30:00,3.79904,3.81937,3.7967,3.8135,199950000.0
2007-09-06 14:00:00,3.81293,3.81998,3.7922,3.81579,196220000.0
2007-09-06 14:30:00,3.8126,3.81728,3.79721,3.803,189100000.0
2007-09-06 15:00:00,3.81225,3.81392,3.7926,3.80308,190260000.0
2007-09-06 15:30:00,3.81278,3.81381,3.79326,3.81268,183050000.0
2007-09-06 16:00:00,3.81174,3.81548,3.79909,3.81082,197250000.0
2007-09-06 16:30:00,3.81411,3.81644,3.79776,3.81118,196190000.0
2007-09-06 17:00:00,3.81353,3.81596,3.79636,3.80944,204890000.0
2007-09-06 17:30:00,3.80906,3.81784,3.79491,3.8098,223760000.0
2007-09-06 18:00:00,3.81066,3.814,3.79598,3.80805,224290000.0
2007-09-06 18:30:00,3.81053,3.81532,3.79573,3.80265,186080000.0
2007-09-06 19:00:00,3.80832,3.80885,3.79044,3.80368,161700000.0
2007-09-06 19:30:00,3.79837,3.80933,3.79216,3.79893,160560000.0
2007-09-06 20:00:00,3.8034,3.80664,3.79184,3.79853,115370000.0
2007-09-06 20:30:00,3.7995,3.80833,3.79106,3.79811,127890000.0
2007-09-06 21:00:00,3.80162,3.80945,3.79396,3.80393,119700000.0
2007-09-06 21:30:00,3.80748,3.80812,3.79213,3.80449,114310000.0
2007-09-06 22:00:00,3.80721,3.80888,3.7939,3.8056,104570000.0
2007-09-06 22:30:00,3.80224,3.80951,3.7936,3.80538,171300000.0
2007-09-06 23:00:00,3.79644,3.81009,3.79545,3.80081,104120000.0
2007-09-06 23:30:00,3.80645,3.8094,3.79276,3.80438,124640000.0
2007-09-07 00:00:00,3.80948,3.80948,3.79078,3.79999,113630000.0
2007-09-07 00:30:00,3.80733,3.80733,3.79033,3.80334,128740000.0
2007-09-07 01:00:00,3.80732,3.80981,3.79389,3.80415,134230000.0
2007-09-07 01:30:00,3.80294,3.80919,3.79378,3.7999,131920000.0
2007-09-07 02:00:00,3.80633,3.80984,3.79432,3.79622,115890000.0
2007-09-07 02:30:00,3.80736,3.80973,3.79361,3.80316,141020000.0
2007-09-07 03:00:00,3.80958,3.81206,3.79137,3.79918,99030000.0
2007-09-07 03:30:00,3.7984,3.80818,3.79073,3.79882,128970000.0
2007-09-07 04:00:00,3.80788,3.80788,3.79298,3.80238,143920000.0
2007-09-07 04:30:00,3.80691,3.80858,3.79481,3.80426,140500000.0
2007-09-07 05:00:00,3.80079,3.80902,3.79427,3.80144,105660000.0
2007-09-07 05:30:00,3.80421,3.80861,3.79132,3.79963,103060000.0
2007-09-07 06:00:00,3.80413,3.81159,3.79419,3.79483,110910000.0
2007-09-07 06:30:00,3.80837,3.80929,3.79388,3.79964,105660000.0
2007-09-07 07:00:00,3.80348,3.80838,3.79318,3.80461,125910000.0
2007-09-07 07:30:00,3.80827,3.81037,3.79397,3.80586,136030000.0
2007-09-07 08:00:00,3.79525,3.81079,3.79136,3.80589,144340000.0
2007-09-07 08:30:00,3.79962,3.81116,3.79158,3.79659,177730000.0
2007-09-07 09:00:00,3.80296,3.81132,3.79417,3.79901,211640000.0
2007-09-07 09:30:00,3.80626,3.81295,3.79268,3.8087,179680000.0
2007-09-07 10:00:00,3.80856,3.81134,3.79437,3.80452,213030000.0
2007-09-07 10:30:00,3.80906,3.81141,3.79403,3.8083,181850000.0
2007-09-07 11:00:00,3.80334,3.81148,3.79077,3.80068,184920000.0
2007-09-07 11:30:00,3.80594,3.80956,3.79308,3.80552,172520000.0
2007-09-07 12:00:00,3.80276,3.80743,3.78709,3.80303,170280000.0
2007-09-07 12:30:00,3.80353,3.80626,3.78919,3.8019,185610000.0
2007-09-07 13:00:00,3.8021,3.80651,3.78932,3.80039,189370000.0
2007-09-07 13:30:00,3.799,3.80564,3.78868,3.79704,204800000.0
2007-09-07 14:00:00,3.8033,3.80871,3.78904,3.80374,206230000.0
2007-09-07 14:30:00,3.80482,3.80999,3.79335,3.79792,195020000.0
2007-09-07 15:00:00,3.80694,3.81195,3.79228,3.80004,204690000.0
2007-09-07 15:30:00,3.81118,3.81286,3.7978,3.80896,181940000.0
2007-09-07 16:00:00,3.80899,3.80994,3.79352,3.80178,190960000.0
2007-09-07 16:30:00,3.80732,3.81318,3.79082,3.80934,199900000.0
2007-09-07 17:00:00,3.80688,3.82016,3.79791,3.81618,203770000.0
2007-09-07 17:30:00,3.81567,3.81836,3.79723,3.80958,233360000.0
2007-09-07 18:00:00,3.81062,3.81584,3.79803,3.81245,207890000.0
2007-09-07 18:30:00,3.81344,3.81567,3.79861,3.80838,185680000.0
2007-09-07 19:00:00,3.81427,3.81436,3.79849,3.7986,158620000.0
2007-09-07 19:30:00,3.80604,3.81198,3.7961,3.80445,146280000.0
2007-09-07 20:00:00,3.80542,3.81094,3.79513,3.80113,128550000.0
2007-09-07 20:30:00,3.8019,3.80914,3.79257,3.80257,159000000.0
2007-09-07 21:00:00,3.80419,3.81263,3.79583,3.80257,125980000.0
2007-09-07 21:30:00,3.80927,3.81123,3.79495,3.80683,148600000.0
2007-09-07 22:00:00,3.8079,3.80999,3.79404,3.80734,123640000.0
2007-09-07 22:30:00,3.80502,3.81053,3.79576,3.80771,105920000.0
2007-09-09 23:00:00,3.80339,3.81189,3.79339,3.80632,120230000.0
2007-09-09 23:30:00,3.80655,3.81228,3.7947,3.80642,132800000.0
2007-09-10 00:00:00,3.80916,3.80916,3.78673,3.79979,156490000.0
2007-09-10 00:30:00,3.80218,3.81038,3.78957,3.80493,131690000.0
2007-09-10 01:00:00,3.79763,3.80749,3.79281,3.80563,158260000.0
2007-09-10 01:30:00,3.80359,3.80857,3.79192,3.80002,168000000.0
2007-09-10 02:00:00,3.79828,3.80886,3.79434,3.80096,161190000.0
2007-09-10 02:30:00,3.80875,3.80905,3.79492,3.79889,163480000.0
2007-09-10 03:00:00,3.80733,3.81189,3.79291,3.80852,120810000.0
2007-09-10 03:30:00,3.81136,3.81251,3.79616,3.81064,156470000.0
2007-09-10 04:00:00,3.81154,3.813,3.79763,3.80688,121950000.0
2007-09-10 04:30:00,3.80784,3.81272,3.79741,3.80697,112780000.0
2007-09-10 05:00:00,3.81103,3.81147,3.79722,3.80328,85660000.0
2007-09-10 05:30:00,3.81184,3.81223,3.79456,3.80754,134240000.0
2007-09-10 06:00:00,3.80981,3.81326,3.79429,3.80945,154950000.0
2007-09-10 06:30:00,3.80811,3.81345,3.79774,3.80878,129800000.0
2007-09-10 07:00:00,3.80692,3.81339,3.79176,3.80401,165090000.0
2007-09-10 07:30:00,3.80637,3.81239,3.79519,3.80491,115020000.0
2007-09-10 08:00:00,3.80794,3.81465,3.79578,3.80753,171040000.0
2007-09-10 08:30:00,3.80491,3.81597,3.79792,3.80999,171410000.0
2007-09-10 09:00:00,3.80636,3.81481,3.79709,3.81022,196200000.0
2007-09-10 09:30:00,3.80878,3.81102,3.79306,3.80745,219850000.0
2007-09-10 10:00:00,3.80771,3.80983,3.79282,3.80475,232250000.0
2007-09-10 10:30:00,3.80583,3.80583,3.78967,3.8041,204140000.0
2007-09-10 11:00:00,3.80137,3.80797,3.78955,3.80564,191380000.0
2007-09-10 11:30:00,3.80175,3.80784,3.79112,3.80481,195410000.0
2007-09-10 12:00:00,3.80382,3.80745,3.79,3.80711,180470000.0
2007-09-10 12:30:00,3.79796,3.80851,3.78993,3.80724,194340000.0
2007-09-10 13:00:00,3.79634,3.8097,3.79094,3.80454,191340000.0
2007-09-10 13:30:00,3.80827,3.81132,3.79598,3.8061,198090000.0
2007-09-10 14:00:00,3.80458,3.8112,3.79182,3.80155,198830000.0
2007-09-10 14:30:00,3.80744,3.80744,3.78438,3.79236,190470000.0
2007-09-10 15:00:00,3.79254,3.79421,3.77445,3.78749,176360000.0
2007-09-10 15:30:00,3.7878,3.79009,3.77605,3.78526,171010000.0
2007-09-10 16:00:00,3.78996,3.79313,3.77754,3.79093,166980000.0
2007-09-10 16:30:00,3.78803,3.80103,3.78258,3.79443,184170000.0
2007-09-10 17:00:00,3.79772,3.8006,3.7821,3.79738,175190000.0
2007-09-10 17:30:00,3.79487,3.79929,3.77967,3.79319,208590000.0
2007-09-10 18:00:00,3.79315,3.79709,3.77994,3.78946,180010000.0
2007-09-10 18:30:00,3.78413,3.79562,3.77643,3.78685,191300000.0
2007-09-10 19:00:00,3.78412,3.7964,3.779,3.79138,157490000.0
2007-09-10 19:30:00,3.79214,3.79786,3.77884,3.77892,123690000.0
2007-09-10 20:00:00,3.79334,3.79353,3.77711,3.79171,119120000.0
2007-09-10 20:30:00,3.79075,3.79364,3.77714,3.78696,130410000.0
2007-09-10 21:00:00,3.79072,3.7955,3.77823,3.78971,128600000.0
2007-09-10 21:30:00,3.78568,3.79596,3.77739,3.78558,134940000.0
2007-09-10 22:00:00,3.78488,3.79504,3.77602,3.78272,75240000.0
2007-09-10 22:30:00,3.78721,3.79306,3.77643,3.78188,120770000.0
2007-09-10 23:00:00,3.78711,3.79338,3.77509,3.79015,150290000.0
2007-09-10 23:30:00,3.79222,3.79395,3.7799,3.78895,147660000.0
2007-09-11 00:00:00,3.78674,3.79602,3.77727,3.78156,145140000.0
2007-09-11 00:30:00,3.78947,3.79453,3.77656,3.78959,106920000.0
2007-09-11 01:00:00,3.78963,3.7938,3.77551,3.78959,127470000.0
2007-09-11 01:30:00,3.78542,3.79658,3.77831,3.79208,129860000.0
2007-09-11 02:00:00,3.78802,3.79386,3.77658,3.78597,169500000.0
2007-09-11 02:30:00,3.79369,3.79369,3.77759,3.78136,118070000.0
2007-09-11 03:00:00,3.78985,3.79493,3.77787,3.79202,101290000.0
2007-09-11 03:30:00,3.78808,3.79843,3.77999,3.78163,113530000.0
2007-09-11 04:00:00,3.7898,3.79734,3.77871,3.78932,121520000.0
2007-09-11 04:30:00,3.78412,3.79663,3.78014,3.79079,93660000.0
2007-09-11 05:00:00,3.79425,3.79562,3.78113,3.78595,152960000.0
2007-09-11 05:30:00,3.79416,3.79416,3.77766,3.79277,109080000.0
2007-09-11 06:00:00,3.79103,3.79513,3.77975,3.79189,104460000.0
2007-09-11 06:30:00,3.7917,3.79605,3.77652,3.78802,121510000.0
2007-09-11 07:00:00,3.7884,3.7942,3.77863,3.78498,172890000.0
2007-09-11 07:30:00,3.78909,3.79362,3.77803,3.78852,156770000.0
2007-09-11 08:00:00,3.78644,3.79204,3.77388,3.78194,176340000.0
2007-09-11 08:30:00,3.78467,3.79616,3.77491,3.79098,176600000.0
2007-09-11 09:00:00,3.7824,3.79425,3.7751,3.79129,196940000.0
2007-09-11 09:30:00,3.78991,3.79814,3.77813,3.79146,213190000.0
2007-09-11 10:00:00,3.79064,3.79578,3.77764,3.79219,234470000.0
2007-09-11 10:30:00,3.79196,3.79485,3.77815,3.79002,210790000.0
2007-09-11 11:00:00,3.78579,3.79146,3.77648,3.78826,188310000.0
2007-09-11 11:30:00,3.78526,3.79365,3.77806,3.79021,192460000.0
2007-09-11 12:00:00,3.79103,3.79339,3.7757,3.79,183820000.0
2007-09-11 12:30:00,3.78161,3.79201,3.77538,3.79082,193970000.0
2007-09-11 13:00:00,3.78218,3.79313,3.7776,3.78545,188750000.0
2007-09-11 13:30:00,3.79016,3.79164,3.772,3.78632,199200000.0
2007-09-11 14:00:00,3.78314,3.78771,3.7743,3.77685,197700000.0
2007-09-11 14:30:00,3.78316,3.78814,3.76641,3.78002,183810000.0
2007-09-11 15:00:00,3.77967,3.78297,3.76138,3.77487,181540000.0
2007-09-11 15:30:00,3.77306,3.77802,3.76051,3.76798,169170000.0
2007-09-11 16:00:00,3.77435,3.77705,3.76227,3.77373,172510000.0
2007-09-11 16:30:00,3.77048,3.77635,3.75812,3.7667,176340000.0
2007-09-11 17:00:00,3.77218,3.77427,3.75786,3.77119,177030000.0
2007-09-11 17:30:00,3.77044,3.77809,3.7608,3.77166,210080000.0
2007-09-11 18:00:00,3.773,3.78162,3.75856,3.76912,181180000.0
2007-09-11 18:30:00,3.76457,3.77726,3.76033,3.76713,198070000.0
2007-09-11 19:00:00,3.7603,3.77326,3.75534,3.76272,168830000.0
2007-09-11 19:30:00,3.7706,3.77186,3.75543,3.75858,148500000.0
2007-09-11 20:00:00,3.77156,3.77156,3.75239,3.76595,146230000.0
2007-09-11 20:30:00,3.7671,3.76997,3.75489,3.76388,125520000.0
2007-09-11 21:00:00,3.76694,3.77226,3.75578,3.76872,136090000.0
2007-09-11 21:30:00,3.76228,3.77055,3.75489,3.76192,105970000.0
2007-09-11 22:00:00,3.7634,3.77255,3.75693,3.7633,123340000.0
2007-09-11 22:30:00,3.76864,3.773,3.7585,3.76079,86800000.0
2007-09-11 23:00:00,3.76453,3.77326,3.75583,3.7674,115050000.0
2007-09-11 23:30:00,3.76995,3.77169,3.75775,3.76751,103350000.0
2007-09-12 00:00:00,3.7713,3.7713,3.75639,3.75891,126800000.0
2007-09-12 00:30:00,3.76252,3.77327,3.75729,3.76873,82500000.0
2007-09-12 01:00:00,3.76762,3.7737,3.7568,3.76731,109770000.0
2007-09-12 01:30:00,3.76031,3.77253,3.75425,3.76997,120170000.0
2007-09-12 02:00:00,3.76706,3.77272,3.7562,3.76383,121700000.0
2007-09-12 02:30:00,3.7718,3.7736,3.7573,3.75976,142170000.0
2007-09-12 03:00:00,3.76864,3.77142,3.75504,3.76835,116680000.0
2007-09-12 03:30:00,3.7687,3.77483,3.75661,3.76868,153040000.0
2007-09-12 04:00:00,3.77171,3.77251,3.75655,3.76595,109150000.0
2007-09-12 04:30:00,3.76302,3.77391,3.75738,3.76488,101890000.0
2007-09-12 05:00:00,3.7717,3.7717,3.75666,3.76395,76320000.0
2007-09-12 05:30:00,3.76913,3.77295,3.75607,3.76734,91000000.0
2007-09-12 06:00:00,3.76651,3.77246,3.75688,3.76996,137650000.0
2007-09-12 06:30:00,3.76888,3.77269,3.75569,3.76624,128650000.0
2007-09-12 07:00:00,3.76668,3.77243,3.75555,3.76355,143610000.0
2007-09-12 07:30:00,3.76528,3.77071,3.75459,3.76459,165730000.0
2007-09-12 08:00:00,3.76479,3.76961,3.75393,3.75814,169900000.0
2007-09-12 08:30:00,3.75863,3.77032,3.75535,3.76776,168760000.0
2007-09-12 09:00:00,3.76344,3.77298,3.75569,3.76988,196200000.0
2007-09-12 09:30:00,3.76842,3.77128,3.75441,3.76644,215060000.0
2007-09-12 10:00:00,3.76585,3.7713,3.75477,3.7682,224470000.0
2007-09-12 10:30:00,3.76918,3.77249,3.75493,3.76897,202280000.0
2007-09-12 11:00:00,3.76793,3.77576,3.75759,3.77534,199170000.0
2007-09-12 11:30:00,3.77208,3.77824,3.76204,3.77824,190590000.0
2007-09-12 12:00:00,3.77886,3.77886,3.76276,3.77496,185690000.0
2007-09-12 12:30:00,3.76651,3.77796,3.75997,3.77412,196210000.0
2007-09-12 13:00:00,3.76381,3.77518,3.75834,3.77269,188260000.0
2007-09-12 13:30:00,3.77272,3.77643,3.76028,3.77307,198450000.0
2007-09-12 14:00:00,3.77298,3.78027,3.76274,3.77077,195870000.0
2007-09-12 14:30:00,3.77562,3.77656,3.76015,3.77418,179270000.0
2007-09-12 15:00:00,3.77424,3.77601,3.75872,3.77288,187130000.0
2007-09-12 15:30:00,3.77335,3.77857,3.76117,3.771,172880000.0
2007-09-12 16:00:00,3.7741,3.77639,3.76075,3.77248,172880000.0
2007-09-12 16:30:00,3.7709,3.77709,3.75954,3.7704,184910000.0
2007-09-12 17:00:00,3.77597,3.77597,3.75811,3.77045,174820000.0
2007-09-12 17:30:00,3.76829,3.7715,3.75191,3.76764,197850000.0
2007-09-12 18:00:00,3.76786,3.77177,3.75292,3.7634,180810000.0
2007-09-12 18:30:00,3.76153,3.77535,3.75432,3.76237,206470000.0
2007-09-12 19:00:00,3.75912,3.77399,3.75464,3.76017,166830000.0
2007-09-12 19:30:00,3.7681,3.76918,3.75426,3.75571,142500000.0
2007-09-12 20:00:00,3.76665,3.77013,3.7512,3.76633,153810000.0
2007-09-12 20:30:00,3.76725,3.7697,3.7528,3.76087,80460000.0
2007-09-12 21:00:00,3.76609,3.77025,3.75396,3.76522,145860000.0
2007-09-12 21:30:00,3.75989,3.76948,3.75201,3.76064,111640000.0
2007-09-12 22:00:00,3.76338,3.77168,3.75175,3.76498,125870000.0
2007-09-12 22:30:00,3.7657,3.77043,3.75447,3.76529,133150000.0
2007-09-12 23:00:00,3.76008,3.77154,3.75354,3.76687,162110000.0
2007-09-12 23:30:00,3.76999,3.77005,3.75615,3.7654,155670000.0
2007-09-13 00:00:00,3.76618,3.76855,3.75582,3.76692,102630000.0
2007-09-13 00:30:00,3.76602,3.77102,3.75451,3.76039,85010000.0
2007-09-13 01:00:00,3.76557,3.77255,3.75431,3.76562,106090000.0
2007-09-13 01:30:00,3.76209,3.77145,3.75257,3.76782,136970000.0
2007-09-13 02:00:00,3.76973,3.77105,3.75603,3.76236,177010000.0
2007-09-13 02:30:00,3.77048,3.77252,3.75541,3.75837,150080000.0
2007-09-13 03:00:00,3.76824,3.77085,3.75669,3.76696,126420000.0
2007-09-13 03:30:00,3.76929,3.77359,3.75458,3.76495,133870000.0
2007-09-13 04:00:00,3.76548,3.77107,3.75372,3.76437,120830000.0
2007-09-13 04:30:00,3.76148,3.77297,3.75307,3.76705,75630000.0
2007-09-13 05:00:00,3.76927,3.77032,3.75525,3.76234,52990000.0
2007-09-13 05:30:00,3.76754,3.77074,3.75464,3.76559,120250000.0
2007-09-13 06:00:00,3.76802,3.76965,3.75315,3.76106,88740000.0
2007-09-13 06:30:00,3.76892,3.77318,3.75513,3.76612,103060000.0
2007-09-13 07:00:00,3.76454,3.77261,3.75476,3.7655,133090000.0
2007-09-13 07:30:00,3.76484,3.77319,3.74672,3.76428,119520000.0
2007-09-13 08:00:00,3.76383,3.77209,3.75267,3.76188,168460000.0
2007-09-13 08:30:00,3.76291,3.77133,3.75215,3.76608,159420000.0
2007-09-13 09:00:00,3.76149,3.77026,3.75461,3.76706,195460000.0
2007-09-13 09:30:00,3.76555,3.77222,3.75324,3.76812,219500000.0
2007-09-13 10:00:00,3.76883,3.7752,3.75656,3.7727,227450000.0
2007-09-13 10:30:00,3.7708,3.77454,3.75727,3.77357,212660000.0
2007-09-13 11:00:00,3.77175,3.77467,3.75722,3.77132,198020000.0
2007-09-13 11:30:00,3.76774,3.77441,3.75687,3.77333,193190000.0
2007-09-13 12:00:00,3.77382,3.77727,3.76,3.77469,181590000.0
2007-09-13 12:30:00,3.76678,3.78111,3.76009,3.77842,187680000.0
2007-09-13 13:00:00,3.76985,3.78492,3.76255,3.77914,189110000.0
2007-09-13 13:30:00,3.77895,3.78209,3.763,3.77582,195870000.0
2007-09-13 14:00:00,3.77493,3.7827,3.76397,3.76964,198490000.0
2007-09-13 14:30:00,3.77604,3.77631,3.76032,3.77244,180120000.0
2007-09-13 15:00:00,3.77259,3.77652,3.76096,3.7705,146600000.0
2007-09-13 15:30:00,3.77775,3.78101,3.76419,3.77448,163980000.0
2007-09-13 16:00:00,3.78043,3.78142,3.76557,3.77534,172140000.0
2007-09-13 16:30:00,3.77294,3.77842,3.76319,3.772,177510000.0
2007-09-13 17:00:00,3.77751,3.7785,3.75878,3.77338,174070000.0
2007-09-13 17:30:00,3.77179,3.77739,3.76138,3.77588,197370000.0
2007-09-13 18:00:00,3.77654,3.78081,3.7633,3.77266,174460000.0
2007-09-13 18:30:00,3.76816,3.78113,3.76393,3.77004,198380000.0
2007-09-13 19:00:00,3.76527,3.77669,3.75977,3.76731,159170000.0
2007-09-13 19:30:00,3.775,3.77646,3.75826,3.76266,127800000.0
2007-09-13 20:00:00,3.77547,3.77809,3.75869,3.77201,130440000.0
2007-09-13 20:30:00,3.77387,3.77538,3.76121,3.76694,136040000.0
2007-09-13 21:00:00,3.77214,3.77563,3.76128,3.77133,123750000.0
2007-09-13 21:30:00,3.76727,3.77488,3.75981,3.76868,128560000.0
2007-09-13 22:00:00,3.76951,3.77964,3.76001,3.7713,118380000.0
2007-09-13 22:30:00,3.77543,3.77982,3.76117,3.77112,154870000.0
2007-09-13 23:00:00,3.77836,3.78083,3.76277,3.77593,202980000.0
2007-09-13 23:30:00,3.77552,3.78163,3.76286,3.76954,209470000.0
2007-09-14 00:00:00,3.77588,3.7784,3.76149,3.7737,173390000.0
2007-09-14 00:30:00,3.7702,3.77949,3.76264,3.76732,129920000.0
2007-09-14 01:00:00,3.77344,3.77786,3.76103,3.77296,132390000.0
2007-09-14 01:30:00,3.76923,3.78057,3.76361,3.77471,127920000.0
2007-09-14 02:00:00,3.77151,3.77786,3.76149,3.76999,146430000.0
2007-09-14 02:30:00,3.77859,3.77867,3.76147,3.76526,158320000.0
2007-09-14 03:00:00,3.77569,3.77792,3.76038,3.77457,118940000.0
2007-09-14 03:30:00,3.77805,3.77918,3.76172,3.77404,162780000.0
2007-09-14 04:00:00,3.77163,3.77612,3.75911,3.7729,92980000.0
2007-09-14 04:30:00,3.76842,3.77849,3.76307,3.77105,94860000.0
2007-09-14 05:00:00,3.7768,3.78011,3.76395,3.76942,128550000.0
2007-09-14 05:30:00,3.77564,3.77861,3.76235,3.76948,129350000.0
2007-09-14 06:00:00,3.77246,3.77711,3.76038,3.77478,146650000.0
2007-09-14 06:30:00,3.77394,3.77964,3.76169,3.77369,139540000.0
2007-09-14 07:00:00,3.77395,3.78032,3.76445,3.77334,152670000.0
2007-09-14 07:30:00,3.77533,3.78071,3.76124,3.76848,130460000.0
2007-09-14 08:00:00,3.77162,3.77955,3.75562,3.77164,168770000.0
2007-09-14 08:30:00,3.77091,3.78038,3.76277,3.77824,168810000.0
2007-09-14 09:00:00,3.77252,3.77784,3.76019,3.77679,201380000.0
2007-09-14 09:30:00,3.77516,3.78083,3.76058,3.77637,215780000.0
2007-09-14 10:00:00,3.77605,3.78064,3.76228,3.77571,227080000.0
2007-09-14 10:30:00,3.77731,3.78112,3.76263,3.77816,207480000.0
2007-09-14 11:00:00,3.77575,3.78079,3.76311,3.78025,195080000.0
2007-09-14 11:30:00,3.77608,3.7843,3.76575,3.77943,194280000.0
2007-09-14 12:00:00,3.77998,3.78697,3.76863,3.7854,187510000.0
2007-09-14 12:30:00,3.77695,3.78939,3.77095,3.7859,199920000.0
2007-09-14 13:00:00,3.77714,3.78868,3.76785,3.78342,186500000.0
2007-09-14 13:30:00,3.78358,3.78671,3.77023,3.7826,193650000.0
2007-09-14 14:00:00,3.78146,3.78993,3.76825,3.78103,200680000.0
2007-09-14 14:30:00,3.78756,3.7879,3.77014,3.78097,184920000.0
2007-09-14 15:00:00,3.77957,3.78615,3.76647,3.78007,179710000.0
2007-09-14 15:30:00,3.77569,3.78038,3.76636,3.77615,164730000.0
2007-09-14 16:00:00,3.78085,3.78288,3.76697,3.78064,170290000.0
2007-09-14 16:30:00,3.77709,3.78218,3.76398,3.76938,183090000.0
2007-09-14 17:00:00,3.77547,3.77906,3.75779,3.77144,173340000.0
2007-09-14 17:30:00,3.76953,3.77558,3.75679,3.76824,200100000.0
2007-09-14 18:00:00,3.77153,3.77566,3.75645,3.76285,180080000.0
2007-09-14 18:30:00,3.76151,3.77497,3.75722,3.76106,189380000.0
2007-09-14 19:00:00,3.7594,3.77339,3.75415,3.76134,170720000.0
2007-09-14 19:30:00,3.76862,3.77125,3.75403,3.75575,160930000.0
2007-09-14 20:00:00,3.76886,3.76897,3.75169,3.7662,148120000.0
2007-09-14 20:30:00,3.76773,3.77153,3.75311,3.76129,147660000.0
2007-09-14 21:00:00,3.76598,3.76991,3.7536,3.76495,151900000.0
2007-09-14 21:30:00,3.75697,3.76922,3.75568,3.76085,84600000.0
2007-09-14 22:00:00,3.7642,3.77313,3.75594,3.7671,107910000.0
2007-09-14 22:30:00,3.76694,3.77161,3.75616,3.75903,101120000.0
2007-09-16 23:00:00,3.76569,3.76692,3.75503,3.76176,82340000.0
2007-09-16 23:30:00,3.76827,3.77392,3.75414,3.77009,111990000.0
2007-09-17 00:00:00,3.77406,3.77513,3.758,3.76232,121950000.0
2007-09-17 00:30:00,3.76352,3.77555,3.75844,3.76535,130630000.0
2007-09-17 01:00:00,3.76948,3.77464,3.76044,3.76991,149310000.0
2007-09-17 01:30:00,3.76749,3.77881,3.75904,3.77238,124980000.0
2007-09-17 02:00:00,3.77028,3.77544,3.76068,3.76342,120120000.0
2007-09-17 02:30:00,3.77366,3.77543,3.7609,3.76738,121070000.0
2007-09-17 03:00:00,3.76714,3.77583,3.76047,3.76471,105410000.0
2007-09-17 03:30:00,3.76629,3.77627,3.75814,3.76994,93690000.0
2007-09-17 04:00:00,3.77342,3.77521,3.76098,3.77173,90570000.0
2007-09-17 04:30:00,3.77346,3.77628,3.76172,3.77029,51480000.0
2007-09-17 05:00:00,3.76875,3.77757,3.7614,3.76721,45540000.0
2007-09-17 05:30:00,3.77002,3.77713,3.75977,3.76624,113900000.0
2007-09-17 06:00:00,3.77059,3.77543,3.75996,3.76344,137550000.0
2007-09-17 06:30:00,3.77438,3.77589,3.76008,3.77119,134200000.0
2007-09-17 07:00:00,3.77092,3.77597,3.7555,3.77189,115770000.0
2007-09-17 07:30:00,3.77176,3.77506,3.75638,3.76954,162370000.0
2007-09-17 08:00:00,3.76504,3.77337,3.75416,3.76538,164260000.0
2007-09-17 08:30:00,3.76244,3.77523,3.75344,3.76232,176750000.0
2007-09-17 09:00:00,3.76562,3.78162,3.75764,3.76751,223580000.0
2007-09-17 09:30:00,3.77101,3.78084,3.76579,3.77986,182690000.0
2007-09-17 10:00:00,3.78065,3.78232,3.76499,3.77635,207840000.0
2007-09-17 10:30:00,3.77899,3.78281,3.76449,3.77945,171860000.0
2007-09-17 11:00:00,3.77363,3.78357,3.76513,3.77872,178620000.0
2007-09-17 11:30:00,3.78167,3.78382,3.76768,3.78219,169180000.0
2007-09-17 12:00:00,3.77743,3.78519,3.76926,3.77976,166570000.0
2007-09-17 12:30:00,3.78318,3.78774,3.76904,3.78348,180830000.0
2007-09-17 13:00:00,3.78443,3.78836,3.77046,3.78414,184560000.0
2007-09-17 13:30:00,3.77899,3.78697,3.76857,3.77745,201040000.0
2007-09-17 14:00:00,3.7812,3.78247,3.76621,3.77925,196970000.0
2007-09-17 14:30:00,3.77939,3.78218,3.76351,3.77048,190560000.0
2007-09-17 15:00:00,3.77951,3.78311,3.76415,3.76729,193970000.0
2007-09-17 15:30:00,3.77875,3.78387,3.7653,3.77702,186030000.0
2007-09-17 16:00:00,3.77835,3.78327,3.76581,3.7741,194690000.0
2007-09-17 16:30:00,3.77854,3.78477,3.76733,3.78057,196540000.0
2007-09-17 17:00:00,3.782,3.78573,3.76627,3.78051,207460000.0
2007-09-17 17:30:00,3.78134,3.78836,3.7658,3.78055,225600000.0
2007-09-17 18:00:00,3.77933,3.78594,3.76861,3.77914,217270000.0
2007-09-17 18:30:00,3.77976,3.78438,3.76811,3.77502,197680000.0
2007-09-17 19:00:00,3.78131,3.78178,3.76459,3.76672,140630000.0
2007-09-17 19:30:00,3.77166,3.78437,3.76508,3.77343,160570000.0
2007-09-17 20:00:00,3.77717,3.78114,3.76581,3.77331,126260000.0
2007-09-17 20:30:00,3.77689,3.78189,3.76507,3.77187,154520000.0
2007-09-17 21:00:00,3.77609,3.78269,3.76303,3.77223,124520000.0
2007-09-17 21:30:00,3.77966,3.78355,3.76397,3.77262,136490000.0
2007-09-17 22:00:00,3.77879,3.78188,3.76528,3.77776,106060000.0
2007-09-17 22:30:00,3.77594,3.78192,3.76452,3.77678,140190000.0
2007-09-17 23:00:00,3.7763,3.7831,3.76741,3.76835,97830000.0
2007-09-17 23:30:00,3.77896,3.78289,3.76571,3.77605,121990000.0
2007-09-18 00:00:00,3.78006,3.78302,3.76199,3.77352,156810000.0
2007-09-18 00:30:00,3.78182,3.78183,3.76136,3.77614,89580000.0
2007-09-18 01:00:00,3.76802,3.7806,3.76506,3.77901,129720000.0
2007-09-18 01:30:00,3.77544,3.78181,3.76183,3.77274,164170000.0
2007-09-18 02:00:00,3.77399,3.78193,3.7652,3.77224,126000000.0
2007-09-18 02:30:00,3.78109,3.78334,3.76651,3.77434,138790000.0
2007-09-18 03:00:00,3.77501,3.78305,3.76587,3.77229,137390000.0
2007-09-18 03:30:00,3.77246,3.78382,3.76418,3.7765,138030000.0
2007-09-18 04:00:00,3.76937,3.78251,3.76894,3.77578,54120000.0
2007-09-18 04:30:00,3.78006,3.78371,3.76647,3.77812,134930000.0
2007-09-18 05:00:00,3.77571,3.7818,3.76475,3.77696,107550000.0
2007-09-18 05:30:00,3.77713,3.78159,3.76164,3.77077,134910000.0
2007-09-18 06:00:00,3.77609,3.78203,3.76326,3.76914,122970000.0
2007-09-18 06:30:00,3.77858,3.78187,3.76133,3.77162,86480000.0
2007-09-18 07:00:00,3.77494,3.78056,3.7601,3.76752,132610000.0
2007-09-18 07:30:00,3.77769,3.78305,3.76204,3.77976,120700000.0
2007-09-18 08:00:00,3.77305,3.78837,3.76315,3.78362,166830000.0
2007-09-18 08:30:00,3.77968,3.78597,3.76979,3.7731,176700000.0
2007-09-18 09:00:00,3.77793,3.78561,3.76766,3.76819,209740000.0
2007-09-18 09:30:00,3.77737,3.78701,3.76866,3.78452,180450000.0
2007-09-18 10:00:00,3.7851,3.7873,3.76947,3.78062,207460000.0
2007-09-18 10:30:00,3.78268,3.78414,3.76715,3.7822,171850000.0
2007-09-18 11:00:00,3.77832,3.78441,3.76694,3.77851,183820000.0
2007-09-18 11:30:00,3.7812,3.78312,3.76864,3.78061,170330000.0
2007-09-18 12:00:00,3.77609,3.78339,3.76902,3.77903,180640000.0
2007-09-18 12:30:00,3.78242,3.78473,3.76541,3.77759,182640000.0
2007-09-18 13:00:00,3.77875,3.7837,3.76633,3.78073,178620000.0
2007-09-18 13:30:00,3.77607,3.78446,3.762,3.77757,200330000.0
2007-09-18 14:00:00,3.77979,3.78305,3.76141,3.77705,200670000.0
2007-09-18 14:30:00,3.77776,3.78037,3.75676,3.76739,195000000.0
2007-09-18 15:00:00,3.77683,3.77773,3.7565,3.76556,190640000.0
2007-09-18 15:30:00,3.77591,3.77856,3.76025,3.77534,183440000.0
2007-09-18 16:00:00,3.7748,3.77705,3.75777,3.76943,188020000.0
2007-09-18 16:30:00,3.77384,3.78101,3.75285,3.77276,196210000.0
2007-09-18 17:00:00,3.77361,3.77619,3.75449,3.76814,206740000.0
2007-09-18 17:30:00,3.77363,3.77542,3.75541,3.77212,224100000.0
2007-09-18 18:00:00,3.77105,3.77777,3.75618,3.77154,202600000.0
2007-09-18 18:30:00,3.77362,3.77685,3.7526,3.766,165000000.0
2007-09-18 19:00:00,3.77475,3.77912,3.75499,3.76046,171460000.0
2007-09-18 19:30:00,3.76635,3.77484,3.75244,3.76755,165440000.0
2007-09-18 20:00:00,3.77059,3.78812,3.75909,3.76485,154880000.0
2007-09-18 20:30:00,3.76609,3.77099,3.75077,3.76166,181250000.0
2007-09-18 21:00:00,3.7669,3.77048,3.75183,3.75898,169610000.0
2007-09-18 21:30:00,3.76861,3.76881,3.74861,3.76497,189150000.0
2007-09-18 22:00:00,3.75891,3.768,3.74612,3.76424,146610000.0
2007-09-18 22:30:00,3.76068,3.76841,3.75053,3.76321,163590000.0
2007-09-18 23:00:00,3.75935,3.76748,3.74658,3.75538,152210000.0
2007-09-18 23:30:00,3.7651,3.77075,3.74683,3.76099,165470000.0
2007-09-19 00:00:00,3.76707,3.77061,3.74889,3.76422,187650000.0
2007-09-19 00:30:00,3.76816,3.77064,3.74512,3.75309,148870000.0
2007-09-19 01:00:00,3.75893,3.77129,3.75217,3.76508,157480000.0
2007-09-19 01:30:00,3.75663,3.76939,3.75122,3.76049,148020000.0
2007-09-19 02:00:00,3.76531,3.76749,3.74764,3.75574,145670000.0
2007-09-19 02:30:00,3.76391,3.76868,3.74545,3.76215,139650000.0
2007-09-19 03:00:00,3.75879,3.76869,3.74607,3.75947,150140000.0
2007-09-19 03:30:00,3.75897,3.77009,3.74393,3.76034,124280000.0
2007-09-19 04:00:00,3.75952,3.76904,3.74801,3.76237,148320000.0
2007-09-19 04:30:00,3.76641,3.7695,3.74861,3.764,170960000.0
2007-09-19 05:00:00,3.76153,3.77064,3.75051,3.76238,142850000.0
2007-09-19 05:30:00,3.76247,3.76968,3.74484,3.75945,124400000.0
2007-09-19 06:00:00,3.76384,3.76826,3.74493,3.75677,122180000.0
2007-09-19 06:30:00,3.76738,3.76828,3.74593,3.7661,140290000.0
2007-09-19 07:00:00,3.76322,3.76896,3.74929,3.76225,144330000.0
2007-09-19 07:30:00,3.76611,3.76822,3.74582,3.75379,148210000.0
2007-09-19 08:00:00,3.75269,3.76537,3.7417,3.76126,166470000.0
2007-09-19 08:30:00,3.75461,3.76778,3.74687,3.75593,174440000.0
2007-09-19 09:00:00,3.76345,3.77153,3.74369,3.75869,216080000.0
2007-09-19 09:30:00,3.76281,3.77108,3.75115,3.76911,185260000.0
2007-09-19 10:00:00,3.76754,3.77567,3.74727,3.76464,209320000.0
2007-09-19 10:30:00,3.76768,3.77059,3.74988,3.76856,177800000.0
2007-09-19 11:00:00,3.76724,3.77476,3.75343,3.76634,183080000.0
2007-09-19 11:30:00,3.77073,3.77177,3.7529,3.76907,168060000.0
2007-09-19 12:00:00,3.76605,3.77361,3.75203,3.76953,171390000.0
2007-09-19 12:30:00,3.76765,3.7743,3.75255,3.76663,172600000.0
2007-09-19 13:00:00,3.77025,3.77285,3.75321,3.76994,188270000.0
2007-09-19 13:30:00,3.76449,3.77431,3.75394,3.76848,195500000.0
2007-09-19 14:00:00,3.76912,3.77352,3.74743,3.77216,193650000.0
2007-09-19 14:30:00,3.77237,3.77334,3.75139,3.7549,188720000.0
2007-09-19 15:00:00,3.76408,3.76611,3.74399,3.75463,196200000.0
2007-09-19 15:30:00,3.7647,3.76518,3.74279,3.76321,184540000.0
2007-09-19 16:00:00,3.76352,3.76665,3.74812,3.76017,193930000.0
2007-09-19 16:30:00,3.76497,3.76841,3.74546,3.76108,197700000.0
2007-09-19 17:00:00,3.76437,3.76629,3.74302,3.76355,208230000.0
2007-09-19 17:30:00,3.76388,3.76652,3.74357,3.76267,231130000.0
2007-09-19 18:00:00,3.76408,3.76868,3.74803,3.7639,214310000.0
2007-09-19 18:30:00,3.76832,3.77253,3.74953,3.7512,194260000.0
2007-09-19 19:00:00,3.76845,3.77149,3.74994,3.75425,173640000.0
2007-09-19 19:30:00,3.76225,3.76926,3.74918,3.76034,161570000.0
2007-09-19 20:00:00,3.76478,3.76917,3.75197,3.76066,159720000.0
2007-09-19 20:30:00,3.76544,3.77081,3.74542,3.76033,192370000.0
2007-09-19 21:00:00,3.76463,3.76926,3.74932,3.76022,152390000.0
2007-09-19 21:30:00,3.769,3.76906,3.75021,3.76492,147340000.0
2007-09-19 22:00:00,3.76697,3.76788,3.75133,3.76554,139800000.0
2007-09-19 22:30:00,3.76179,3.76903,3.75107,3.76281,147380000.0
2007-09-19 23:00:00,3.76465,3.76824,3.74312,3.75014,127940000.0
2007-09-19 23:30:00,3.76206,3.76849,3.74373,3.75607,146030000.0
2007-09-20 00:00:00,3.76576,3.76666,3.74287,3.76157,118160000.0
2007-09-20 00:30:00,3.76302,3.76302,3.74022,3.76002,90160000.0
2007-09-20 01:00:00,3.7562,3.76644,3.74731,3.75693,128110000.0
2007-09-20 01:30:00,3.76565,3.7673,3.74274,3.74274,142400000.0
2007-09-20 02:00:00,3.76462,3.76561,3.74578,3.75621,139570000.0
2007-09-20 02:30:00,3.7664,3.76869,3.74293,3.76229,127480000.0
2007-09-20 03:00:00,3.76064,3.76607,3.74822,3.75838,120080000.0
2007-09-20 03:30:00,3.75772,3.76762,3.74311,3.75687,127480000.0
2007-09-20 04:00:00,3.75422,3.76572,3.74312,3.7592,102990000.0
2007-09-20 04:30:00,3.75215,3.76723,3.74927,3.76612,154820000.0
2007-09-20 05:00:00,3.7577,3.76673,3.74588,3.75349,86870000.0
2007-09-20 05:30:00,3.75879,3.76848,3.74423,3.76548,95490000.0
2007-09-20 06:00:00,3.75953,3.76644,3.74678,3.75551,134640000.0
2007-09-20 06:30:00,3.76427,3.7669,3.74412,3.76375,124010000.0
2007-09-20 07:00:00,3.75627,3.76515,3.74093,3.7614,104090000.0
2007-09-20 07:30:00,3.76457,3.76654,3.7444,3.76188,170630000.0
2007-09-20 08:00:00,3.75701,3.76854,3.74438,3.76457,172080000.0
2007-09-20 08:30:00,3.76302,3.76779,3.74521,3.75622,186720000.0
2007-09-20 09:00:00,3.76454,3.76895,3.74456,3.76649,209770000.0
2007-09-20 09:30:00,3.76202,3.77074,3.75026,3.76521,183020000.0
2007-09-20 10:00:00,3.76595,3.77073,3.74499,3.76226,211190000.0
2007-09-20 10:30:00,3.76601,3.77144,3.7522,3.76455,176660000.0
2007-09-20 11:00:00,3.7625,3.76924,3.74786,3.75747,188270000.0
2007-09-20 11:30:00,3.76213,3.76793,3.73855,3.76665,171400000.0
2007-09-20 12:00:00,3.75924,3.76869,3.74885,3.76649,171760000.0
2007-09-20 12:30:00,3.76627,3.76831,3.75157,3.76494,179290000.0
2007-09-20 13:00:00,3.76643,3.76837,3.74663,3.76571,186040000.0
2007-09-20 13:30:00,3.76059,3.76867,3.74622,3.76249,200310000.0
2007-09-20 14:00:00,3.76498,3.77033,3.74341,3.76753,197350000.0
2007-09-20 14:30:00,3.76862,3.77148,3.75017,3.75592,187210000.0
2007-09-20 15:00:00,3.76542,3.76825,3.74732,3.75445,191370000.0
2007-09-20 15:30:00,3.76524,3.76743,3.74926,3.76471,179000000.0
2007-09-20 16:00:00,3.76595,3.7688,3.74555,3.76179,190970000.0
2007-09-20 16:30:00,3.76499,3.76991,3.74449,3.7633,195080000.0
2007-09-20 17:00:00,3.7637,3.77022,3.74725,3.76428,207100000.0
2007-09-20 17:30:00,3.7619,3.76952,3.7476,3.76273,225600000.0
2007-09-20 18:00:00,3.76192,3.76786,3.74908,3.76207,220580000.0
2007-09-20 18:30:00,3.76389,3.77092,3.75153,3.76123,197680000.0
2007-09-20 19:00:00,3.76401,3.76968,3.74878,3.75302,174790000.0
2007-09-20 19:30:00,3.76145,3.76731,3.75019,3.75976,166890000.0
2007-09-20 20:00:00,3.76271,3.7682,3.75106,3.75743,139460000.0
2007-09-20 20:30:00,3.76201,3.76804,3.75073,3.75842,174770000.0
2007-09-20 21:00:00,3.76312,3.76827,3.7503,3.75839,166240000.0
2007-09-20 21:30:00,3.76473,3.76729,3.749,3.76278,183780000.0
2007-09-20 22:00:00,3.76497,3.7674,3.75086,3.76522,160170000.0
2007-09-20 22:30:00,3.75749,3.76584,3.7521,3.76299,144330000.0
2007-09-20 23:00:00,3.76025,3.76751,3.75133,3.75133,154950000.0
2007-09-20 23:30:00,3.7638,3.76767,3.74899,3.75772,153210000.0
2007-09-21 00:00:00,3.76517,3.76517,3.74628,3.76052,154890000.0
2007-09-21 00:30:00,3.7638,3.76524,3.74736,3.76122,133820000.0
2007-09-21 01:00:00,3.75651,3.76509,3.74791,3.75996,139450000.0
2007-09-21 01:30:00,3.76302,3.7659,3.74853,3.75617,154030000.0
2007-09-21 02:00:00,3.75751,3.76477,3.74721,3.75209,120550000.0
2007-09-21 02:30:00,3.76193,3.76473,3.74868,3.75519,147460000.0
2007-09-21 03:00:00,3.75729,3.76526,3.74812,3.75506,129450000.0
2007-09-21 03:30:00,3.75654,3.76496,3.74732,3.76022,128320000.0
2007-09-21 04:00:00,3.75572,3.76524,3.74939,3.75688,119480000.0
2007-09-21 04:30:00,3.76356,3.76513,3.74922,3.76102,114250000.0
2007-09-21 05:00:00,3.75747,3.76626,3.7496,3.7582,122960000.0
2007-09-21 05:30:00,3.7585,3.76542,3.74926,3.75357,111600000.0
2007-09-21 06:00:00,3.75982,3.76736,3.75005,3.75325,112350000.0
2007-09-21 06:30:00,3.76401,3.76576,3.74897,3.75999,165470000.0
2007-09-21 07:00:00,3.75941,3.76409,3.75008,3.76,146610000.0
2007-09-21 07:30:00,3.76411,3.7692,3.74965,3.7663,167600000.0
2007-09-21 08:00:00,3.75487,3.76727,3.75204,3.76275,164610000.0
2007-09-21 08:30:00,3.75869,3.76829,3.74964,3.75505,172660000.0
2007-09-21 09:00:00,3.75999,3.76786,3.74697,3.75367,216430000.0
2007-09-21 09:30:00,3.75815,3.76429,3.74891,3.76218,181200000.0
2007-09-21 10:00:00,3.76143,3.76764,3.74931,3.75955,206000000.0
2007-09-21 10:30:00,3.76349,3.76752,3.74947,3.76201,183320000.0
2007-09-21 11:00:00,3.75858,3.76702,3.74658,3.75893,184550000.0
2007-09-21 11:30:00,3.762,3.76726,3.74749,3.76574,169910000.0
2007-09-21 12:00:00,3.76078,3.7691,3.75297,3.7668,171750000.0
2007-09-21 12:30:00,3.76813,3.77163,3.75234,3.76322,177050000.0
2007-09-21 13:00:00,3.76511,3.76687,3.74928,3.76295,183450000.0
2007-09-21 13:30:00,3.75815,3.76438,3.74805,3.7567,201050000.0
2007-09-21 14:00:00,3.75843,3.76407,3.74489,3.75835,198820000.0
2007-09-21 14:30:00,3.75935,3.7614,3.74321,3.74803,183140000.0
2007-09-21 15:00:00,3.7564,3.76295,3.74294,3.74915,191400000.0
2007-09-21 15:30:00,3.75922,3.75922,3.74322,3.7553,184180000.0
2007-09-21 16:00:00,3.75289,3.75974,3.74007,3.75082,192460000.0
2007-09-21 16:30:00,3.75519,3.75919,3.7424,3.75289,197290000.0
2007-09-21 17:00:00,3.75622,3.75937,3.74116,3.75455,204870000.0
2007-09-21 17:30:00,3.75574,3.75773,3.73843,3.75352,230030000.0
2007-09-21 18:00:00,3.75273,3.75893,3.74155,3.75441,219030000.0
2007-09-21 18:30:00,3.75537,3.75796,3.74206,3.75063,202880000.0
2007-09-21 19:00:00,3.75513,3.75616,3.74044,3.74402,177050000.0
2007-09-21 19:30:00,3.74989,3.75612,3.73759,3.74437,141390000.0
2007-09-21 20:00:00,3.74756,3.75447,3.73887,3.7442,161210000.0
2007-09-21 20:30:00,3.74944,3.75632,3.73871,3.74633,172950000.0
2007-09-21 21:00:00,3.74851,3.75427,3.73963,3.74591,152310000.0
2007-09-21 21:30:00,3.75367,3.7547,3.73874,3.75051,151120000.0
2007-09-21 22:00:00,3.74906,3.75507,3.7387,3.75425,139470000.0
2007-09-21 22:30:00,3.74905,3.7554,3.73878,3.75267,162740000.0
2007-09-23 23:00:00,3.74918,3.75586,3.74175,3.74175,63130000.0
2007-09-23 23:30:00,3.75409,3.75688,3.74162,3.75201,80530000.0
2007-09-24 00:00:00,3.75544,3.75753,3.73993,3.75036,132800000.0
2007-09-24 00:30:00,3.75193,3.75706,3.73769,3.7566,126740000.0
2007-09-24 01:00:00,3.74582,3.75902,3.74162,3.75296,161250000.0
2007-09-24 01:30:00,3.7515,3.75862,3.74068,3.75207,115480000.0
2007-09-24 02:00:00,3.74515,3.76016,3.74142,3.74277,123830000.0
2007-09-24 02:30:00,3.75386,3.75658,3.73929,3.74654,139240000.0
2007-09-24 03:00:00,3.74878,3.7629,3.73894,3.74643,153510000.0
2007-09-24 03:30:00,3.74864,3.76358,3.74022,3.74727,142080000.0
2007-09-24 04:00:00,3.74412,3.76145,3.74064,3.74933,105670000.0
2007-09-24 04:30:00,3.75119,3.76056,3.73965,3.7527,147640000.0
2007-09-24 05:00:00,3.74962,3.7596,3.74055,3.74779,158000000.0
2007-09-24 05:30:00,3.75088,3.76323,3.73903,3.7481,160150000.0
2007-09-24 06:00:00,3.74987,3.75985,3.74036,3.74408,146280000.0
2007-09-24 06:30:00,3.75336,3.76343,3.7418,3.75164,151500000.0
2007-09-24 07:00:00,3.75099,3.76043,3.74082,3.75871,116580000.0
2007-09-24 07:30:00,3.7538,3.76159,3.74029,3.75348,160470000.0
2007-09-24 08:00:00,3.74742,3.75599,3.73647,3.75014,164290000.0
2007-09-24 08:30:00,3.74647,3.75748,3.73637,3.74606,178550000.0
2007-09-24 09:00:00,3.75236,3.76069,3.73926,3.75692,214920000.0
2007-09-24 09:30:00,3.75179,3.76092,3.73707,3.75386,184510000.0
2007-09-24 10:00:00,3.75652,3.76148,3.74196,3.75372,207850000.0
2007-09-24 10:30:00,3.7573,3.76185,3.74368,3.75851,182950000.0
2007-09-24 11:00:00,3.7556,3.76235,3.74579,3.75146,180890000.0
2007-09-24 11:30:00,3.75679,3.76107,3.74305,3.75567,168820000.0
2007-09-24 12:00:00,3.75249,3.75798,3.74197,3.75522,177310000.0
2007-09-24 12:30:00,3.75399,3.76123,3.74051,3.75126,179260000.0
2007-09-24 13:00:00,3.75509,3.75882,3.74109,3.75572,181950000.0
2007-09-24 13:30:00,3.75056,3.76005,3.74168,3.75245,201440000.0
2007-09-24 14:00:00,3.75555,3.75843,3.74132,3.75642,203640000.0
2007-09-24 14:30:00,3.75457,3.75752,3.74171,3.745,189410000.0
2007-09-24 15:00:00,3.75606,3.75963,3.73987,3.74721,197300000.0
2007-09-24 15:30:00,3.75609,3.76075,3.74237,3.75908,188980000.0
2007-09-24 16:00:00,3.75912,3.76239,3.74531,3.7526,197990000.0
2007-09-24 16:30:00,3.75507,3.76197,3.7424,3.75464,200240000.0
2007-09-24 17:00:00,3.7594,3.76377,3.74347,3.7574,207100000.0
2007-09-24 17:30:00,3.75731,3.76332,3.74137,3.75743,229650000.0
2007-09-24 18:00:00,3.75812,3.76309,3.74688,3.7582,218000000.0
2007-09-24 18:30:00,3.75964,3.76425,3.74762,3.75272,185200000.0
2007-09-24 19:00:00,3.75974,3.75974,3.74519,3.74729,152220000.0
2007-09-24 19:30:00,3.756,3.7646,3.74354,3.75123,143930000.0
2007-09-24 20:00:00,3.75604,3.75892,3.74565,3.75031,141680000.0
2007-09-24 20:30:00,3.75185,3.76195,3.74224,3.75273,171400000.0
2007-09-24 21:00:00,3.75614,3.76221,3.745,3.75424,143960000.0
2007-09-24 21:30:00,3.75745,3.76178,3.74318,3.75786,141710000.0
2007-09-24 22:00:00,3.76067,3.76067,3.74409,3.75847,143930000.0
2007-09-24 22:30:00,3.7523,3.76261,3.74657,3.75701,135350000.0
2007-09-24 23:00:00,3.75674,3.76289,3.74712,3.74742,114340000.0
2007-09-24 23:30:00,3.75711,3.75978,3.74172,3.74847,132880000.0
2007-09-25 00:00:00,3.75755,3.7584,3.73538,3.75346,133490000.0
2007-09-25 00:30:00,3.75832,3.75833,3.73312,3.75173,137530000.0
2007-09-25 01:00:00,3.74543,3.7565,3.73305,3.7522,142410000.0
2007-09-25 01:30:00,3.74492,3.75931,3.73214,3.75254,125920000.0
2007-09-25 02:00:00,3.74742,3.75774,3.73325,3.74575,160660000.0
2007-09-25 02:30:00,3.75221,3.75795,3.73495,3.73763,145280000.0
2007-09-25 03:00:00,3.74794,3.75608,3.73206,3.74761,147120000.0
2007-09-25 03:30:00,3.7514,3.76084,3.73653,3.75037,155030000.0
2007-09-25 04:00:00,3.74245,3.75901,3.73666,3.75228,112720000.0
2007-09-25 04:30:00,3.75531,3.75757,3.73289,3.75411,127060000.0
2007-09-25 05:00:00,3.75072,3.7645,3.73146,3.74861,151510000.0
2007-09-25 05:30:00,3.75308,3.76143,3.73465,3.75093,141750000.0
2007-09-25 06:00:00,3.75155,3.76129,3.74372,3.74619,127150000.0
2007-09-25 06:30:00,3.75787,3.76079,3.74389,3.75411,145160000.0
2007-09-25 07:00:00,3.75351,3.76316,3.7451,3.76189,131190000.0
2007-09-25 07:30:00,3.76156,3.7627,3.74273,3.75788,153020000.0
2007-09-25 08:00:00,3.75367,3.77057,3.74557,3.76783,160160000.0
2007-09-25 08:30:00,3.76099,3.77257,3.75557,3.75716,177790000.0
2007-09-25 09:00:00,3.76699,3.7683,3.74715,3.75642,201500000.0
2007-09-25 09:30:00,3.75974,3.76951,3.75108,3.76182,186350000.0
2007-09-25 10:00:00,3.76466,3.76832,3.74796,3.7629,210420000.0
2007-09-25 10:30:00,3.76614,3.76614,3.74761,3.76452,177780000.0
2007-09-25 11:00:00,3.76096,3.76704,3.74825,3.76237,187870000.0
2007-09-25 11:30:00,3.76592,3.76875,3.75293,3.76556,172140000.0
2007-09-25 12:00:00,3.76199,3.76992,3.75463,3.76707,171390000.0
2007-09-25 12:30:00,3.76506,3.77244,3.75346,3.76465,187490000.0
2007-09-25 13:00:00,3.76597,3.7712,3.75081,3.76704,181960000.0
2007-09-25 13:30:00,3.75739,3.77019,3.7536,3.76436,198840000.0
2007-09-25 14:00:00,3.76637,3.77139,3.75381,3.7691,203650000.0
2007-09-25 14:30:00,3.76855,3.774,3.75698,3.76346,187190000.0
2007-09-25 15:00:00,3.77287,3.7749,3.75536,3.7625,194710000.0
2007-09-25 15:30:00,3.77119,3.77439,3.75732,3.77247,184540000.0
2007-09-25 16:00:00,3.77258,3.77396,3.75844,3.76593,195770000.0
2007-09-25 16:30:00,3.76935,3.7735,3.75604,3.76888,191030000.0
2007-09-25 17:00:00,3.77217,3.77592,3.75774,3.77212,205630000.0
2007-09-25 17:30:00,3.77202,3.77624,3.75827,3.77047,228170000.0
2007-09-25 18:00:00,3.77037,3.77381,3.75944,3.76982,213010000.0
2007-09-25 18:30:00,3.77165,3.77301,3.75766,3.76374,173330000.0
2007-09-25 19:00:00,3.77014,3.77312,3.75457,3.75814,181870000.0
2007-09-25 19:30:00,3.76694,3.77334,3.75308,3.76405,155990000.0
2007-09-25 20:00:00,3.76554,3.77095,3.75776,3.76231,118700000.0
2007-09-25 20:30:00,3.76754,3.77256,3.75349,3.76332,135370000.0
2007-09-25 21:00:00,3.76851,3.77391,3.7587,3.76423,138060000.0
2007-09-25 21:30:00,3.77206,3.77221,3.75649,3.76771,170210000.0
2007-09-25 22:00:00,3.76879,3.77331,3.75663,3.76955,158550000.0
2007-09-25 22:30:00,3.76643,3.77234,3.75789,3.7687,144700000.0
2007-09-25 23:00:00,3.7644,3.77192,3.75827,3.77031,145880000.0
2007-09-25 23:30:00,3.76859,3.77288,3.75409,3.7632,145670000.0
2007-09-26 00:00:00,3.77038,3.77133,3.75667,3.76702,111970000.0
2007-09-26 00:30:00,3.77057,3.77441,3.75427,3.76673,117640000.0
2007-09-26 01:00:00,3.76286,3.77186,3.75638,3.76643,160140000.0
2007-09-26 01:30:00,3.76968,3.77164,3.75525,3.76306,168280000.0
2007-09-26 02:00:00,3.75875,3.77259,3.75601,3.75833,138880000.0
2007-09-26 02:30:00,3.7703,3.7719,3.7579,3.76346,138060000.0
2007-09-26 03:00:00,3.76363,3.77149,3.75584,3.76237,112470000.0
2007-09-26 03:30:00,3.76159,3.77318,3.75655,3.76619,132000000.0
2007-09-26 04:00:00,3.75907,3.77081,3.75601,3.76548,94330000.0
2007-09-26 04:30:00,3.76928,3.77125,3.75558,3.76751,138710000.0
2007-09-26 05:00:00,3.76406,3.77191,3.75483,3.76626,153820000.0
2007-09-26 05:30:00,3.76511,3.77239,3.75509,3.76155,125600000.0
2007-09-26 06:00:00,3.76535,3.77091,3.75675,3.75753,161950000.0
2007-09-26 06:30:00,3.76715,3.77255,3.75523,3.76709,152990000.0
2007-09-26 07:00:00,3.76234,3.77026,3.75273,3.76428,154100000.0
2007-09-26 07:30:00,3.76828,3.7694,3.75085,3.76179,165380000.0
2007-09-26 08:00:00,3.75678,3.76697,3.75045,3.76286,158280000.0
2007-09-26 08:30:00,3.7588,3.76913,3.75,3.75627,181170000.0
2007-09-26 09:00:00,3.76328,3.76943,3.75383,3.75766,198560000.0
2007-09-26 09:30:00,3.76306,3.77155,3.75299,3.76989,179330000.0
2007-09-26 10:00:00,3.76915,3.77281,3.75497,3.77046,207110000.0
2007-09-26 10:30:00,3.77276,3.77492,3.75829,3.77258,180380000.0
2007-09-26 11:00:00,3.76982,3.77671,3.75967,3.76889,179380000.0
2007-09-26 11:30:00,3.7735,3.77646,3.76282,3.77538,167320000.0
2007-09-26 12:00:00,3.77001,3.77857,3.76171,3.77608,169910000.0
2007-09-26 12:30:00,3.7773,3.77834,3.76236,3.77494,177050000.0
2007-09-26 13:00:00,3.77608,3.77968,3.76282,3.77292,183070000.0
2007-09-26 13:30:00,3.77112,3.77663,3.76034,3.77074,195130000.0
2007-09-26 14:00:00,3.77362,3.77681,3.75607,3.77248,193940000.0
2007-09-26 14:30:00,3.77351,3.77682,3.75868,3.76526,189800000.0
2007-09-26 15:00:00,3.77435,3.77713,3.75886,3.76173,198060000.0
2007-09-26 15:30:00,3.77163,3.777,3.75805,3.77244,183070000.0
2007-09-26 16:00:00,3.77281,3.77724,3.75717,3.76794,193190000.0
2007-09-26 16:30:00,3.77351,3.77731,3.76088,3.77331,195800000.0
2007-09-26 17:00:00,3.77536,3.78065,3.76088,3.7779,211160000.0
2007-09-26 17:30:00,3.77832,3.78263,3.76427,3.77813,231870000.0
2007-09-26 18:00:00,3.77769,3.78084,3.76621,3.77822,213480000.0
2007-09-26 18:30:00,3.7792,3.78197,3.76644,3.77495,180000000.0
2007-09-26 19:00:00,3.77821,3.78033,3.76324,3.7652,176650000.0
2007-09-26 19:30:00,3.7743,3.77956,3.76408,3.77139,167320000.0
2007-09-26 20:00:00,3.77144,3.77862,3.76463,3.76963,152540000.0
2007-09-26 20:30:00,3.77462,3.78036,3.76406,3.77151,151540000.0
2007-09-26 21:00:00,3.77559,3.78044,3.7638,3.76835,163560000.0
2007-09-26 21:30:00,3.77814,3.78002,3.76353,3.77527,168770000.0
2007-09-26 22:00:00,3.77544,3.78058,3.76393,3.77106,130360000.0
2007-09-26 22:30:00,3.76933,3.77801,3.76359,3.77575,150100000.0
2007-09-26 23:00:00,3.77401,3.78087,3.76059,3.7662,147450000.0
2007-09-26 23:30:00,3.77561,3.77892,3.7622,3.77109,155020000.0
2007-09-27 00:00:00,3.77734,3.78039,3.76121,3.77291,153450000.0
2007-09-27 00:30:00,3.77868,3.78006,3.76492,3.77392,134130000.0
2007-09-27 01:00:00,3.77124,3.78047,3.76462,3.77429,126310000.0
2007-09-27 01:30:00,3.77444,3.78082,3.76435,3.76861,137470000.0
2007-09-27 02:00:00,3.7775,3.78069,3.76283,3.76485,135950000.0
2007-09-27 02:30:00,3.77713,3.77918,3.7639,3.77054,144450000.0
2007-09-27 03:00:00,3.77326,3.77956,3.76207,3.76935,140260000.0
2007-09-27 03:30:00,3.77027,3.78073,3.76456,3.77574,138850000.0
2007-09-27 04:00:00,3.77075,3.78287,3.76364,3.77222,116850000.0
2007-09-27 04:30:00,3.77686,3.78036,3.76452,3.77392,161250000.0
2007-09-27 05:00:00,3.77089,3.77938,3.76258,3.77183,139160000.0
2007-09-27 05:30:00,3.77237,3.78277,3.76294,3.76862,147730000.0
2007-09-27 06:00:00,3.77367,3.78061,3.76307,3.76624,122830000.0
2007-09-27 06:30:00,3.77515,3.7827,3.76447,3.77391,164240000.0
2007-09-27 07:00:00,3.7737,3.78091,3.76284,3.77173,143180000.0
2007-09-27 07:30:00,3.77935,3.78034,3.75698,3.77483,157520000.0
2007-09-27 08:00:00,3.76533,3.77548,3.75906,3.77255,162360000.0
2007-09-27 08:30:00,3.76916,3.77545,3.75933,3.76052,182980000.0
2007-09-27 09:00:00,3.77105,3.77567,3.75782,3.77272,215350000.0
2007-09-27 09:30:00,3.76789,3.77682,3.76087,3.77488,186000000.0
2007-09-27 10:00:00,3.77448,3.77888,3.76234,3.7728,209330000.0
2007-09-27 10:30:00,3.77407,3.77611,3.76079,3.77149,181470000.0
2007-09-27 11:00:00,3.77042,3.77773,3.75924,3.77091,182710000.0
2007-09-27 11:30:00,3.77465,3.7769,3.76167,3.77547,170290000.0
2007-09-27 12:00:00,3.76981,3.77921,3.76279,3.77489,176960000.0
2007-09-27 12:30:00,3.77415,3.77867,3.76236,3.77263,178570000.0
2007-09-27 13:00:00,3.77347,3.77633,3.75928,3.77459,182340000.0
2007-09-27 13:30:00,3.77035,3.77658,3.75972,3.77043,198080000.0
2007-09-27 14:00:00,3.77304,3.77654,3.76036,3.77507,198090000.0
2007-09-27 14:30:00,3.7737,3.77791,3.75922,3.76364,189410000.0
2007-09-27 15:00:00,3.77296,3.77911,3.75687,3.76337,195070000.0
2007-09-27 15:30:00,3.77395,3.7777,3.75787,3.77407,185650000.0
2007-09-27 16:00:00,3.77329,3.77501,3.76005,3.76947,192810000.0
2007-09-27 16:30:00,3.77215,3.77587,3.76108,3.77012,190630000.0
2007-09-27 17:00:00,3.77329,3.77782,3.75937,3.77013,202640000.0
2007-09-27 17:30:00,3.77666,3.77846,3.76207,3.77802,228910000.0
2007-09-27 18:00:00,3.77812,3.78336,3.76477,3.77974,220970000.0
2007-09-27 18:30:00,3.78079,3.78415,3.76554,3.77299,188370000.0
2007-09-27 19:00:00,3.7778,3.78215,3.76162,3.76341,182640000.0
2007-09-27 19:30:00,3.77174,3.77932,3.76293,3.76877,178890000.0
2007-09-27 20:00:00,3.77206,3.777,3.76264,3.76818,143980000.0
2007-09-27 20:30:00,3.7716,3.7786,3.75969,3.767,157140000.0
2007-09-27 21:00:00,3.771,3.77776,3.75971,3.7689,162860000.0
2007-09-27 21:30:00,3.77747,3.77943,3.75878,3.77326,174110000.0
2007-09-27 22:00:00,3.76697,3.77711,3.76045,3.7721,144320000.0
2007-09-27 22:30:00,3.76852,3.77618,3.76187,3.77244,153310000.0
2007-09-27 23:00:00,3.76887,3.77663,3.76088,3.7617,132400000.0
2007-09-27 23:30:00,3.77413,3.77775,3.75992,3.76699,123750000.0
2007-09-28 00:00:00,3.77639,3.77639,3.75457,3.76721,123000000.0
2007-09-28 00:30:00,3.77658,3.77658,3.75671,3.77089,118420000.0
2007-09-28 01:00:00,3.76786,3.77613,3.75574,3.77375,145060000.0
2007-09-28 01:30:00,3.77395,3.77616,3.75968,3.76356,97340000.0
2007-09-28 02:00:00,3.76712,3.7779,3.75784,3.75833,114760000.0
2007-09-28 02:30:00,3.77559,3.77774,3.76012,3.76653,133130000.0
2007-09-28 03:00:00,3.76699,3.77835,3.75928,3.76873,156870000.0
2007-09-28 03:30:00,3.76586,3.77906,3.76028,3.77207,177190000.0
2007-09-28 04:00:00,3.76523,3.77832,3.75876,3.77072,124410000.0
2007-09-28 04:30:00,3.77318,3.77658,3.76204,3.77236,113460000.0
2007-09-28 05:00:00,3.76972,3.7787,3.75848,3.76849,129760000.0
2007-09-28 05:30:00,3.77104,3.77729,3.76011,3.76592,145850000.0
2007-09-28 06:00:00,3.77173,3.77644,3.7591,3.76456,133440000.0
2007-09-28 06:30:00,3.77529,3.77769,3.75886,3.77248,170620000.0
2007-09-28 07:00:00,3.77258,3.77739,3.758,3.77202,124010000.0
2007-09-28 07:30:00,3.77687,3.77752,3.75852,3.77331,164650000.0
2007-09-28 08:00:00,3.7659,3.77796,3.76214,3.77334,163840000.0
2007-09-28 08:30:00,3.76797,3.77817,3.75699,3.7642,177820000.0
2007-09-28 09:00:00,3.77385,3.77641,3.75552,3.75883,210130000.0
2007-09-28 09:30:00,3.76679,3.776,3.76005,3.7726,179320000.0
2007-09-28 10:00:00,3.77121,3.77769,3.75953,3.77148,206350000.0
2007-09-28 10:30:00,3.77264,3.77887,3.75914,3.77361,178530000.0
2007-09-28 11:00:00,3.76899,3.77824,3.76155,3.76868,186760000.0
2007-09-28 11:30:00,3.77241,3.77521,3.75917,3.77141,172890000.0
2007-09-28 12:00:00,3.76667,3.77264,3.75712,3.76977,168830000.0
2007-09-28 12:30:00,3.77093,3.77369,3.75771,3.76783,176310000.0
2007-09-28 13:00:00,3.76853,3.77268,3.75485,3.77106,182330000.0
2007-09-28 13:30:00,3.76649,3.77269,3.75656,3.76823,187920000.0
2007-09-28 14:00:00,3.76576,3.77263,3.7546,3.76715,201050000.0
2007-09-28 14:30:00,3.77044,3.77507,3.75598,3.76,188720000.0
2007-09-28 15:00:00,3.76762,3.76973,3.74956,3.75604,200990000.0
2007-09-28 15:30:00,3.76617,3.76705,3.75266,3.76322,187880000.0
2007-09-28 16:00:00,3.76315,3.76718,3.74918,3.76214,192110000.0
2007-09-28 16:30:00,3.76515,3.7708,3.75427,3.76259,198400000.0
2007-09-28 17:00:00,3.7658,3.77014,3.75132,3.76652,208570000.0
2007-09-28 17:30:00,3.76716,3.7705,3.7536,3.76734,230030000.0
2007-09-28 18:00:00,3.76683,3.77034,3.75359,3.76687,218360000.0
2007-09-28 18:30:00,3.76788,3.77106,3.75243,3.75775,196950000.0
2007-09-28 19:00:00,3.76455,3.76714,3.75059,3.75622,178130000.0
2007-09-28 19:30:00,3.76146,3.76696,3.7488,3.75532,180040000.0
2007-09-28 20:00:00,3.75968,3.76447,3.74883,3.756,159340000.0
2007-09-28 20:30:00,3.7569,3.76878,3.74963,3.75827,164680000.0
2007-09-28 21:00:00,3.76,3.76688,3.751,3.75847,164360000.0
2007-09-28 21:30:00,3.76099,3.76567,3.74912,3.76236,156780000.0
2007-09-28 22:00:00,3.76272,3.76577,3.74903,3.76347,155970000.0
2007-09-28 22:30:00,3.76266,3.76844,3.75151,3.76233,172760000.0
2007-09-30 23:00:00,3.75836,3.76772,3.7538,3.75528,53430000.0
2007-09-30 23:30:00,3.76427,3.76798,3.74879,3.75782,80210000.0
2007-10-01 00:00:00,3.76506,3.76773,3.74958,3.76106,150100000.0
2007-10-01 00:30:00,3.76641,3.76838,3.75099,3.76353,102980000.0
2007-10-01 01:00:00,3.75744,3.7743,3.75314,3.75314,134260000.0
2007-10-01 01:30:00,3.76883,3.77183,3.75415,3.75867,152540000.0
2007-10-01 02:00:00,3.7674,3.77298,3.75094,3.76102,157430000.0
2007-10-01 02:30:00,3.76907,3.77178,3.75442,3.75687,153360000.0
2007-10-01 03:00:00,3.76558,3.77372,3.75269,3.76439,132660000.0
2007-10-01 03:30:00,3.76944,3.77239,3.75186,3.77151,165100000.0
2007-10-01 04:00:00,3.76111,3.77158,3.74806,3.7619,145610000.0
2007-10-01 04:30:00,3.75609,3.76892,3.74851,3.75572,122660000.0
2007-10-01 05:00:00,3.76204,3.77293,3.7518,3.76022,136430000.0
2007-10-01 05:30:00,3.76966,3.77321,3.75533,3.76993,124760000.0
2007-10-01 06:00:00,3.76761,3.77302,3.75348,3.76593,130810000.0
2007-10-01 06:30:00,3.76412,3.77165,3.75328,3.76517,142910000.0
2007-10-01 07:00:00,3.7648,3.77134,3.75068,3.76236,135370000.0
2007-10-01 07:30:00,3.76332,3.7711,3.74923,3.75746,114210000.0
2007-10-01 08:00:00,3.76221,3.76947,3.74798,3.7558,160500000.0
2007-10-01 08:30:00,3.75596,3.76739,3.74736,3.76133,177790000.0
2007-10-01 09:00:00,3.75492,3.76373,3.74798,3.76201,198060000.0
2007-10-01 09:30:00,3.75998,3.76601,3.74894,3.76284,220220000.0
2007-10-01 10:00:00,3.76243,3.76824,3.74305,3.76158,233360000.0
2007-10-01 10:30:00,3.76418,3.76831,3.7442,3.76512,203390000.0
2007-10-01 11:00:00,3.76149,3.76739,3.74885,3.75268,199140000.0
2007-10-01 11:30:00,3.76,3.7645,3.74199,3.76175,192820000.0
2007-10-01 12:00:00,3.76157,3.76322,3.74819,3.76027,185650000.0
2007-10-01 12:30:00,3.75054,3.76361,3.74769,3.7612,200620000.0
2007-10-01 13:00:00,3.75166,3.76518,3.74851,3.76286,184540000.0
2007-10-01 13:30:00,3.76456,3.76969,3.75049,3.7654,197730000.0
2007-10-01 14:00:00,3.76492,3.77032,3.75259,3.75777,197400000.0
2007-10-01 14:30:00,3.76644,3.76908,3.75384,3.76384,185650000.0
2007-10-01 15:00:00,3.76277,3.76744,3.74891,3.76422,168860000.0
2007-10-01 15:30:00,3.76465,3.76847,3.75012,3.75908,168430000.0
2007-10-01 16:00:00,3.76322,3.76426,3.75041,3.76243,173990000.0
2007-10-01 16:30:00,3.75915,3.76434,3.74819,3.75766,187140000.0
2007-10-01 17:00:00,3.76268,3.76404,3.74934,3.7616,175930000.0
2007-10-01 17:30:00,3.76004,3.76349,3.7485,3.76128,205640000.0
2007-10-01 18:00:00,3.76192,3.76301,3.74508,3.75257,177120000.0
2007-10-01 18:30:00,3.74723,3.76174,3.74511,3.75088,177800000.0
2007-10-01 19:00:00,3.75045,3.76221,3.74486,3.75355,167590000.0
2007-10-01 19:30:00,3.75904,3.76094,3.74443,3.74821,157420000.0
2007-10-01 20:00:00,3.76022,3.76493,3.74672,3.75727,156070000.0
2007-10-01 20:30:00,3.76015,3.76292,3.74466,3.75292,134930000.0
2007-10-01 21:00:00,3.75744,3.76292,3.74577,3.76138,133830000.0
2007-10-01 21:30:00,3.75105,3.76221,3.74676,3.75392,128950000.0
2007-10-01 22:00:00,3.75545,3.76056,3.74597,3.75234,154130000.0
2007-10-01 22:30:00,3.75545,3.76271,3.74485,3.75198,142900000.0
2007-10-01 23:00:00,3.75927,3.76297,3.74747,3.75738,147310000.0
2007-10-01 23:30:00,3.75963,3.7668,3.74532,3.7493,85670000.0
2007-10-02 00:00:00,3.76112,3.76619,3.74663,3.75131,133940000.0
2007-10-02 00:30:00,3.7583,3.76791,3.74813,3.75186,116640000.0
2007-10-02 01:00:00,3.75385,3.76807,3.74265,3.7664,140300000.0
2007-10-02 01:30:00,3.75375,3.76436,3.74573,3.76037,135470000.0
2007-10-02 02:00:00,3.75443,3.76211,3.74932,3.75997,154890000.0
2007-10-02 02:30:00,3.75668,3.76274,3.74811,3.74878,147340000.0
2007-10-02 03:00:00,3.76037,3.76283,3.74476,3.75793,157850000.0
2007-10-02 03:30:00,3.76101,3.76332,3.74726,3.75938,165470000.0
2007-10-02 04:00:00,3.75647,3.76267,3.74677,3.75583,131240000.0
2007-10-02 04:30:00,3.75749,3.76349,3.74717,3.75472,106080000.0
2007-10-02 05:00:00,3.76381,3.76463,3.74811,3.75225,152610000.0
2007-10-02 05:30:00,3.76111,3.76133,3.74566,3.75384,131970000.0
2007-10-02 06:00:00,3.76452,3.76457,3.74359,3.75699,134250000.0
2007-10-02 06:30:00,3.76076,3.76414,3.74604,3.75674,147790000.0
2007-10-02 07:00:00,3.75395,3.7657,3.74201,3.75448,145140000.0
2007-10-02 07:30:00,3.75481,3.76243,3.74359,3.7562,140590000.0
2007-10-02 08:00:00,3.75341,3.76185,3.74661,3.75393,179250000.0
2007-10-02 08:30:00,3.75367,3.76408,3.74651,3.76365,176270000.0
2007-10-02 09:00:00,3.75802,3.76892,3.75068,3.76569,195820000.0
2007-10-02 09:30:00,3.76451,3.76792,3.74986,3.76317,222480000.0
2007-10-02 10:00:00,3.76586,3.76863,3.75109,3.76581,233740000.0
2007-10-02 10:30:00,3.76324,3.7688,3.75112,3.76501,205620000.0
2007-10-02 11:00:00,3.76315,3.76908,3.75169,3.76425,191000000.0
2007-10-02 11:30:00,3.76206,3.76825,3.75219,3.7648,193190000.0
2007-10-02 12:00:00,3.76546,3.76801,3.75209,3.76714,184550000.0
2007-10-02 12:30:00,3.75232,3.77003,3.7494,3.76511,198410000.0
2007-10-02 13:00:00,3.75607,3.76809,3.7507,3.76445,189450000.0
2007-10-02 13:30:00,3.7647,3.76973,3.75053,3.76289,196610000.0
2007-10-02 14:00:00,3.76072,3.76714,3.75005,3.75942,202160000.0
2007-10-02 14:30:00,3.76444,3.76685,3.74585,3.76419,180840000.0
2007-10-02 15:00:00,3.763,3.76642,3.74947,3.76248,179630000.0
2007-10-02 15:30:00,3.76352,3.76765,3.75065,3.76022,169180000.0
2007-10-02 16:00:00,3.76406,3.76823,3.75195,3.76777,172140000.0
2007-10-02 16:30:00,3.76415,3.77536,3.7563,3.76649,186410000.0
2007-10-02 17:00:00,3.76983,3.77295,3.75418,3.76906,180370000.0
2007-10-02 17:30:00,3.76594,3.77013,3.75228,3.7658,204510000.0
2007-10-02 18:00:00,3.76626,3.76865,3.75361,3.75871,172470000.0
2007-10-02 18:30:00,3.75509,3.76942,3.74948,3.75288,215800000.0
2007-10-02 19:00:00,3.75344,3.76711,3.74836,3.75769,164220000.0
2007-10-02 19:30:00,3.76237,3.76885,3.75068,3.75664,158230000.0
2007-10-02 20:00:00,3.76796,3.77113,3.7512,3.76381,158210000.0
2007-10-02 20:30:00,3.76712,3.76849,3.75275,3.76041,107970000.0
2007-10-02 21:00:00,3.76598,3.76893,3.75154,3.76361,150720000.0
2007-10-02 21:30:00,3.75909,3.76899,3.75292,3.75965,110870000.0
2007-10-02 22:00:00,3.76578,3.76935,3.7522,3.75863,134560000.0
2007-10-02 22:30:00,3.75715,3.76896,3.75256,3.76423,104870000.0
2007-10-02 23:00:00,3.76583,3.76669,3.7525,3.76062,124780000.0
2007-10-02 23:30:00,3.75825,3.76613,3.74823,3.75492,114280000.0
2007-10-03 00:00:00,3.76446,3.76609,3.74454,3.76423,114710000.0
2007-10-03 00:30:00,3.76178,3.76728,3.75072,3.75564,93230000.0
2007-10-03 01:00:00,3.76022,3.76633,3.75068,3.76259,100130000.0
2007-10-03 01:30:00,3.7569,3.76824,3.74881,3.76466,135820000.0
2007-10-03 02:00:00,3.76408,3.76789,3.74863,3.76248,152580000.0
2007-10-03 02:30:00,3.76367,3.7657,3.74873,3.75256,142830000.0
2007-10-03 03:00:00,3.764,3.76741,3.75039,3.76575,131560000.0
2007-10-03 03:30:00,3.76434,3.76928,3.75173,3.76388,175620000.0
2007-10-03 04:00:00,3.75907,3.76504,3.74832,3.76005,151530000.0
2007-10-03 04:30:00,3.76143,3.76529,3.75049,3.75709,112890000.0
2007-10-03 05:00:00,3.7639,3.76469,3.75246,3.7572,102190000.0
2007-10-03 05:30:00,3.76576,3.76675,3.74955,3.75358,72520000.0
2007-10-03 06:00:00,3.76555,3.76657,3.74902,3.76202,103730000.0
2007-10-03 06:30:00,3.75937,3.76614,3.74662,3.76374,143650000.0
2007-10-03 07:00:00,3.76124,3.76792,3.74744,3.75641,126330000.0
2007-10-03 07:30:00,3.76016,3.76605,3.7434,3.75785,149520000.0
2007-10-03 08:00:00,3.7624,3.7708,3.75175,3.76052,177730000.0
2007-10-03 08:30:00,3.7551,3.76796,3.74971,3.76233,182260000.0
2007-10-03 09:00:00,3.75893,3.76645,3.74989,3.76368,197300000.0
2007-10-03 09:30:00,3.76296,3.76605,3.74945,3.76286,221710000.0
2007-10-03 10:00:00,3.76469,3.76849,3.75043,3.76683,228200000.0
2007-10-03 10:30:00,3.76393,3.76773,3.74756,3.76502,208200000.0
2007-10-03 11:00:00,3.76222,3.76981,3.75173,3.76981,195070000.0
2007-10-03 11:30:00,3.76558,3.77321,3.75641,3.76883,197260000.0
2007-10-03 12:00:00,3.77098,3.77272,3.75683,3.77019,189350000.0
2007-10-03 12:30:00,3.7617,3.77402,3.75564,3.76799,193170000.0
2007-10-03 13:00:00,3.75898,3.7721,3.75378,3.76762,186100000.0
2007-10-03 13:30:00,3.76619,3.77187,3.75582,3.76912,203270000.0
2007-10-03 14:00:00,3.76642,3.77635,3.75385,3.76488,199220000.0
2007-10-03 14:30:00,3.77099,3.77099,3.75166,3.76834,182360000.0
2007-10-03 15:00:00,3.76745,3.77074,3.75417,3.76766,177410000.0
2007-10-03 15:30:00,3.76805,3.77279,3.75445,3.76412,169550000.0
2007-10-03 16:00:00,3.76711,3.77217,3.75534,3.76514,170290000.0
2007-10-03 16:30:00,3.76312,3.76916,3.75132,3.76441,190130000.0
2007-10-03 17:00:00,3.76782,3.76919,3.75419,3.76679,179260000.0
2007-10-03 17:30:00,3.76542,3.7701,3.75237,3.76811,207860000.0
2007-10-03 18:00:00,3.769,3.77129,3.75634,3.76384,182320000.0
2007-10-03 18:30:00,3.76113,3.7754,3.75807,3.75963,210900000.0
2007-10-03 19:00:00,3.7615,3.77118,3.75334,3.76174,185250000.0
2007-10-03 19:30:00,3.76904,3.76904,3.75374,3.75624,145760000.0
2007-10-03 20:00:00,3.76841,3.77026,3.75223,3.7665,158980000.0
2007-10-03 20:30:00,3.76768,3.7717,3.75271,3.76471,151220000.0
2007-10-03 21:00:00,3.76877,3.77312,3.75739,3.76315,165870000.0
2007-10-03 21:30:00,3.76862,3.77247,3.75685,3.76514,171370000.0
2007-10-03 22:00:00,3.76405,3.77336,3.75702,3.76392,136060000.0
2007-10-03 22:30:00,3.75914,3.77453,3.7568,3.76234,141840000.0
2007-10-03 23:00:00,3.76969,3.77301,3.75672,3.76876,174010000.0
2007-10-03 23:30:00,3.7662,3.77355,3.7574,3.76024,132640000.0
2007-10-04 00:00:00,3.77133,3.77368,3.7466,3.74663,135880000.0
2007-10-04 00:30:00,3.76769,3.77353,3.74532,3.75099,98560000.0
2007-10-04 01:00:00,3.7618,3.77304,3.74787,3.76679,96800000.0
2007-10-04 01:30:00,3.76298,3.7749,3.74705,3.76656,142630000.0
2007-10-04 02:00:00,3.76599,3.77218,3.74505,3.77218,146220000.0
2007-10-04 02:30:00,3.77184,3.77184,3.74532,3.756,137880000.0
2007-10-04 03:00:00,3.76855,3.77003,3.74529,3.76795,136060000.0
2007-10-04 03:30:00,3.7641,3.77124,3.74784,3.7683,175940000.0
2007-10-04 04:00:00,3.76293,3.77077,3.74932,3.75963,136820000.0
2007-10-04 04:30:00,3.76522,3.77352,3.74991,3.75517,94810000.0
2007-10-04 05:00:00,3.77161,3.77243,3.75173,3.76306,111340000.0
2007-10-04 05:30:00,3.76975,3.77058,3.7466,3.76241,152650000.0
2007-10-04 06:00:00,3.77015,3.77132,3.74481,3.76609,143620000.0
2007-10-04 06:30:00,3.76761,3.77302,3.75014,3.75664,195160000.0
2007-10-04 07:00:00,3.76679,3.77189,3.74562,3.76386,143530000.0
2007-10-04 07:30:00,3.76255,3.77079,3.75161,3.76473,160800000.0
2007-10-04 08:00:00,3.76621,3.77221,3.7468,3.76336,172510000.0
2007-10-04 08:30:00,3.76241,3.77492,3.75148,3.77158,176680000.0
2007-10-04 09:00:00,3.76387,3.77359,3.75606,3.77087,199550000.0
2007-10-04 09:30:00,3.76832,3.77375,3.75602,3.77155,219510000.0
2007-10-04 10:00:00,3.77113,3.77377,3.747,3.77021,231540000.0
2007-10-04 10:30:00,3.7723,3.77273,3.75313,3.76964,205980000.0
2007-10-04 11:00:00,3.76805,3.77406,3.74941,3.77033,196560000.0
2007-10-04 11:30:00,3.76723,3.77612,3.75372,3.76936,193580000.0
2007-10-04 12:00:00,3.7702,3.77114,3.75504,3.769,185280000.0
2007-10-04 12:30:00,3.76049,3.7748,3.75347,3.76722,197330000.0
2007-10-04 13:00:00,3.759,3.77012,3.75192,3.76511,192810000.0
2007-10-04 13:30:00,3.76434,3.77029,3.75185,3.76642,194400000.0
2007-10-04 14:00:00,3.76381,3.7704,3.75204,3.76266,203260000.0
2007-10-04 14:30:00,3.7672,3.76902,3.75136,3.76619,188280000.0
2007-10-04 15:00:00,3.76392,3.76756,3.75111,3.76286,175210000.0
2007-10-04 15:30:00,3.76246,3.76766,3.74996,3.76006,178810000.0
2007-10-04 16:00:00,3.76349,3.76726,3.75269,3.76219,174750000.0
2007-10-04 16:30:00,3.75797,3.76671,3.7443,3.75681,185660000.0
2007-10-04 17:00:00,3.76176,3.76572,3.74997,3.76301,178890000.0
2007-10-04 17:30:00,3.76189,3.76714,3.74849,3.76363,206360000.0
2007-10-04 18:00:00,3.76308,3.76981,3.75066,3.758,182960000.0
2007-10-04 18:30:00,3.75394,3.77057,3.75096,3.75517,207900000.0
2007-10-04 19:00:00,3.75393,3.76736,3.74773,3.75775,172160000.0
2007-10-04 19:30:00,3.76292,3.76811,3.74983,3.75559,130370000.0
2007-10-04 20:00:00,3.76439,3.76519,3.74832,3.7629,155260000.0
2007-10-04 20:30:00,3.76202,3.76406,3.74698,3.75693,144480000.0
2007-10-04 21:00:00,3.76034,3.76609,3.74932,3.75696,140590000.0
2007-10-04 21:30:00,3.7546,3.76605,3.74818,3.75513,155600000.0
2007-10-04 22:00:00,3.75683,3.7674,3.74887,3.75676,123960000.0
2007-10-04 22:30:00,3.75373,3.76622,3.74638,3.7523,132370000.0
2007-10-04 23:00:00,3.76482,3.76482,3.74694,3.75883,146230000.0
2007-10-04 23:30:00,3.75824,3.76419,3.74921,3.75151,105240000.0
2007-10-05 00:00:00,3.76136,3.76347,3.74953,3.76195,112460000.0
2007-10-05 00:30:00,3.75968,3.76518,3.74944,3.75409,86860000.0
2007-10-05 01:00:00,3.75951,3.76379,3.75031,3.75592,80100000.0
2007-10-05 01:30:00,3.75667,3.76935,3.75061,3.75073,72710000.0
2007-10-05 02:00:00,3.75895,3.76474,3.74807,3.76091,151940000.0
2007-10-05 02:30:00,3.76416,3.76437,3.74878,3.75173,154130000.0
2007-10-05 03:00:00,3.76296,3.76458,3.74949,3.76132,131510000.0
2007-10-05 03:30:00,3.76339,3.76545,3.74872,3.75902,93130000.0
2007-10-05 04:00:00,3.76014,3.76657,3.75089,3.75253,123630000.0
2007-10-05 04:30:00,3.75916,3.7663,3.75148,3.75698,76770000.0
2007-10-05 05:00:00,3.7644,3.76445,3.75343,3.76252,48860000.0
2007-10-05 05:30:00,3.76655,3.76675,3.74942,3.76245,86050000.0
2007-10-05 06:00:00,3.76728,3.76871,3.75106,3.75603,132030000.0
2007-10-05 06:30:00,3.76308,3.76857,3.74658,3.76032,123040000.0
2007-10-05 07:00:00,3.76034,3.76682,3.7478,3.76089,92470000.0
2007-10-05 07:30:00,3.76318,3.7663,3.74733,3.75564,155810000.0
2007-10-05 08:00:00,3.757,3.7637,3.74436,3.75589,179950000.0
2007-10-05 08:30:00,3.75179,3.76578,3.74734,3.76181,174810000.0
2007-10-05 09:00:00,3.75516,3.7661,3.74712,3.75999,197660000.0
2007-10-05 09:30:00,3.75902,3.76264,3.74415,3.75886,220210000.0
2007-10-05 10:00:00,3.76064,3.7656,3.74102,3.75897,233000000.0
2007-10-05 10:30:00,3.75963,3.7632,3.7464,3.75795,208950000.0
2007-10-05 11:00:00,3.75751,3.76499,3.74731,3.7588,195750000.0
2007-10-05 11:30:00,3.75752,3.76401,3.74825,3.76029,188300000.0
2007-10-05 12:00:00,3.76014,3.764,3.74768,3.76123,184570000.0
2007-10-05 12:30:00,3.75356,3.7637,3.7487,3.761,195810000.0
2007-10-05 13:00:00,3.75116,3.76228,3.74718,3.75971,184270000.0
2007-10-05 13:30:00,3.76104,3.76422,3.7446,3.7588,196980000.0
2007-10-05 14:00:00,3.75805,3.76316,3.7457,3.75516,198100000.0
2007-10-05 14:30:00,3.75597,3.76263,3.74306,3.75611,185670000.0
2007-10-05 15:00:00,3.75433,3.75718,3.74133,3.75556,175560000.0
2007-10-05 15:30:00,3.75599,3.75841,3.74146,3.75262,169540000.0
2007-10-05 16:00:00,3.75669,3.75976,3.74514,3.75604,176230000.0
2007-10-05 16:30:00,3.75214,3.76299,3.73978,3.75093,180480000.0
2007-10-05 17:00:00,3.7563,3.75985,3.74337,3.75559,178910000.0
2007-10-05 17:30:00,3.75419,3.75663,3.73861,3.75408,210430000.0
2007-10-05 18:00:00,3.75132,3.76142,3.74333,3.75056,183770000.0
2007-10-05 18:30:00,3.74569,3.76092,3.74278,3.74802,221340000.0
2007-10-05 19:00:00,3.74654,3.76071,3.74133,3.74943,164600000.0
2007-10-05 19:30:00,3.75404,3.75829,3.74049,3.74555,131150000.0
2007-10-05 20:00:00,3.75874,3.75893,3.74104,3.75287,126400000.0
2007-10-05 20:30:00,3.75536,3.75779,3.741,3.75104,105270000.0
2007-10-05 21:00:00,3.75789,3.76051,3.74382,3.75142,123280000.0
2007-10-05 21:30:00,3.75072,3.75996,3.74378,3.75121,121800000.0
2007-10-05 22:00:00,3.75722,3.76418,3.74637,3.7589,102200000.0
2007-10-05 22:30:00,3.75158,3.76068,3.74215,3.75194,116230000.0
2007-10-07 23:00:00,3.75496,3.75847,3.74362,3.75537,89820000.0
2007-10-07 23:30:00,3.75204,3.76125,3.74314,3.74611,159040000.0
2007-10-08 00:00:00,3.75509,3.75667,3.738,3.74416,147160000.0
2007-10-08 00:30:00,3.75318,3.75902,3.73773,3.74937,117400000.0
2007-10-08 01:00:00,3.75347,3.75711,3.73983,3.7535,112140000.0
2007-10-08 01:30:00,3.74737,3.76019,3.73885,3.75475,143680000.0
2007-10-08 02:00:00,3.75181,3.75773,3.73983,3.74507,155430000.0
2007-10-08 02:30:00,3.75584,3.75584,3.73962,3.74918,129820000.0
2007-10-08 03:00:00,3.75188,3.75787,3.7388,3.74723,133540000.0
2007-10-08 03:30:00,3.74409,3.7576,3.73822,3.74819,153920000.0
2007-10-08 04:00:00,3.74861,3.75818,3.74002,3.74826,77770000.0
2007-10-08 04:30:00,3.75786,3.75916,3.74002,3.75337,139090000.0
2007-10-08 05:00:00,3.75016,3.75734,3.73923,3.74524,119550000.0
2007-10-08 05:30:00,3.75352,3.75763,3.73989,3.74729,119890000.0
2007-10-08 06:00:00,3.75404,3.75826,3.73983,3.74002,125870000.0
2007-10-08 06:30:00,3.75867,3.75942,3.73983,3.74973,136830000.0
2007-10-08 07:00:00,3.75225,3.75762,3.73953,3.75466,138340000.0
2007-10-08 07:30:00,3.75645,3.75813,3.73886,3.75453,163550000.0
2007-10-08 08:00:00,3.74985,3.75948,3.74036,3.75354,165710000.0
2007-10-08 08:30:00,3.7489,3.75722,3.73413,3.74439,183030000.0
2007-10-08 09:00:00,3.74787,3.75943,3.74013,3.74436,218010000.0
2007-10-08 09:30:00,3.74826,3.7571,3.736,3.75488,182300000.0
2007-10-08 10:00:00,3.75456,3.76051,3.73966,3.74894,205640000.0
2007-10-08 10:30:00,3.74645,3.75363,3.73487,3.75229,177440000.0
2007-10-08 11:00:00,3.74496,3.75309,3.73479,3.74075,190490000.0
2007-10-08 11:30:00,3.74657,3.74958,3.73456,3.74433,167710000.0
2007-10-08 12:00:00,3.74174,3.74758,3.72981,3.7395,173980000.0
2007-10-08 12:30:00,3.743,3.74785,3.7299,3.74346,167690000.0
2007-10-08 13:00:00,3.74411,3.74757,3.72909,3.74579,191240000.0
2007-10-08 13:30:00,3.73954,3.74932,3.72989,3.73893,196960000.0
2007-10-08 14:00:00,3.74417,3.74923,3.72968,3.74606,195490000.0
2007-10-08 14:30:00,3.74528,3.75064,3.7284,3.73385,183530000.0
2007-10-08 15:00:00,3.74523,3.74992,3.73155,3.73797,195450000.0
2007-10-08 15:30:00,3.74816,3.75083,3.73487,3.74656,188250000.0
2007-10-08 16:00:00,3.74786,3.74853,3.73235,3.74393,193550000.0
2007-10-08 16:30:00,3.7475,3.75038,3.73452,3.7467,200640000.0
2007-10-08 17:00:00,3.74799,3.75157,3.73393,3.74764,214120000.0
2007-10-08 17:30:00,3.74822,3.75382,3.73468,3.75233,227450000.0
2007-10-08 18:00:00,3.75074,3.75405,3.72972,3.74733,220600000.0
2007-10-08 18:30:00,3.75168,3.75191,3.72979,3.73924,195830000.0
2007-10-08 19:00:00,3.74331,3.74926,3.73002,3.73301,142440000.0
2007-10-08 19:30:00,3.74462,3.75115,3.72788,3.73946,141260000.0
2007-10-08 20:00:00,3.74711,3.75081,3.7338,3.73843,119420000.0
2007-10-08 20:30:00,3.74675,3.75016,3.73074,3.74511,137200000.0
2007-10-08 21:00:00,3.75089,3.75351,3.73234,3.73996,107180000.0
2007-10-08 21:30:00,3.75338,3.75338,3.7331,3.74417,78220000.0
2007-10-08 22:00:00,3.74707,3.75132,3.7337,3.7485,122910000.0
2007-10-08 22:30:00,3.73847,3.74925,3.73119,3.74291,119150000.0
2007-10-08 23:00:00,3.74742,3.75173,3.73061,3.74281,109870000.0
2007-10-08 23:30:00,3.74749,3.75028,3.72969,3.73825,98120000.0
2007-10-09 00:00:00,3.74342,3.75076,3.72078,3.74277,166570000.0
2007-10-09 00:30:00,3.74457,3.75025,3.71846,3.74064,130810000.0
2007-10-09 01:00:00,3.73902,3.74849,3.72049,3.74172,149970000.0
2007-10-09 01:30:00,3.74929,3.74929,3.7219,3.73463,165420000.0
2007-10-09 02:00:00,3.74679,3.74871,3.71963,3.71963,156840000.0
2007-10-09 02:30:00,3.74699,3.74856,3.71955,3.73571,152310000.0
2007-10-09 03:00:00,3.74318,3.74917,3.72108,3.73992,148640000.0
2007-10-09 03:30:00,3.73977,3.75119,3.72178,3.74579,158040000.0
2007-10-09 04:00:00,3.7387,3.74821,3.7226,3.73456,148490000.0
2007-10-09 04:30:00,3.74716,3.74894,3.71988,3.74634,161350000.0
2007-10-09 05:00:00,3.74155,3.75023,3.71743,3.73562,158570000.0
2007-10-09 05:30:00,3.74191,3.74691,3.71508,3.72111,160790000.0
2007-10-09 06:00:00,3.74198,3.74887,3.71242,3.73784,166430000.0
2007-10-09 06:30:00,3.74713,3.7485,3.71767,3.74576,167320000.0
2007-10-09 07:00:00,3.74009,3.74764,3.71827,3.73899,159340000.0
2007-10-09 07:30:00,3.74115,3.74738,3.71707,3.74454,162440000.0
2007-10-09 08:00:00,3.73505,3.74819,3.72329,3.74087,160990000.0
2007-10-09 08:30:00,3.74253,3.75109,3.72424,3.7442,173780000.0
2007-10-09 09:00:00,3.73815,3.75519,3.72724,3.73895,221750000.0
2007-10-09 09:30:00,3.74843,3.75503,3.73531,3.75259,183030000.0
2007-10-09 10:00:00,3.75152,3.75315,3.73633,3.7511,206350000.0
2007-10-09 10:30:00,3.75291,3.75359,3.73915,3.7521,178880000.0
2007-10-09 11:00:00,3.74712,3.75511,3.74011,3.74577,187890000.0
2007-10-09 11:30:00,3.75265,3.7564,3.73335,3.75239,176950000.0
2007-10-09 12:00:00,3.74945,3.75536,3.73912,3.75012,166220000.0
2007-10-09 12:30:00,3.75136,3.75552,3.73218,3.74355,176350000.0
2007-10-09 13:00:00,3.74571,3.74784,3.73097,3.74699,183040000.0
2007-10-09 13:30:00,3.74289,3.75091,3.73293,3.74383,198850000.0
2007-10-09 14:00:00,3.74444,3.74904,3.73021,3.74643,199220000.0
2007-10-09 14:30:00,3.74657,3.75124,3.73215,3.73824,192440000.0
2007-10-09 15:00:00,3.74696,3.74979,3.73105,3.73806,196580000.0
2007-10-09 15:30:00,3.74584,3.74663,3.7321,3.74529,183790000.0
2007-10-09 16:00:00,3.74541,3.74831,3.72969,3.73886,198370000.0
2007-10-09 16:30:00,3.74251,3.74638,3.7275,3.73787,196570000.0
2007-10-09 17:00:00,3.74057,3.7454,3.72661,3.73855,208240000.0
2007-10-09 17:30:00,3.74252,3.74565,3.72655,3.74252,234500000.0
2007-10-09 18:00:00,3.74134,3.74552,3.7288,3.74104,198740000.0
2007-10-09 18:30:00,3.74283,3.74399,3.73063,3.73725,192790000.0
2007-10-09 19:00:00,3.74186,3.74548,3.73018,3.73214,136380000.0
2007-10-09 19:30:00,3.73844,3.74737,3.72811,3.73544,168280000.0
2007-10-09 20:00:00,3.73855,3.74351,3.72626,3.73152,165730000.0
2007-10-09 20:30:00,3.73603,3.74326,3.72739,3.7347,178130000.0
2007-10-09 21:00:00,3.73975,3.74354,3.72772,3.73454,161290000.0
2007-10-09 21:30:00,3.73198,3.74288,3.72727,3.7402,166610000.0
2007-10-09 22:00:00,3.73786,3.74373,3.72795,3.73466,148140000.0
2007-10-09 22:30:00,3.73647,3.74211,3.72815,3.74044,160480000.0
2007-10-09 23:00:00,3.73501,3.74203,3.72842,3.73051,124820000.0
2007-10-09 23:30:00,3.73991,3.7423,3.72742,3.73439,133900000.0
2007-10-10 00:00:00,3.74109,3.74359,3.72765,3.74083,134950000.0
2007-10-10 00:30:00,3.74302,3.74303,3.7262,3.73677,150490000.0
2007-10-10 01:00:00,3.73175,3.74403,3.72894,3.7361,139910000.0
2007-10-10 01:30:00,3.74207,3.74588,3.72806,3.73608,166540000.0
2007-10-10 02:00:00,3.73283,3.74331,3.7282,3.73046,155030000.0
2007-10-10 02:30:00,3.73828,3.74372,3.72901,3.73588,148990000.0
2007-10-10 03:00:00,3.73571,3.74302,3.72727,3.73275,132110000.0
2007-10-10 03:30:00,3.73018,3.74531,3.72711,3.73712,148170000.0
2007-10-10 04:00:00,3.73185,3.7437,3.72749,3.73581,142720000.0
2007-10-10 04:30:00,3.74126,3.74427,3.72583,3.74154,150460000.0
2007-10-10 05:00:00,3.73625,3.74466,3.72692,3.72838,121390000.0
2007-10-10 05:30:00,3.73653,3.74363,3.72752,3.74022,136820000.0
2007-10-10 06:00:00,3.73732,3.74465,3.72921,3.73086,148300000.0
2007-10-10 06:30:00,3.74177,3.74452,3.7284,3.7395,121090000.0
2007-10-10 07:00:00,3.73668,3.74676,3.72928,3.74112,121410000.0
2007-10-10 07:30:00,3.74251,3.74496,3.72543,3.74135,156080000.0
2007-10-10 08:00:00,3.73086,3.74311,3.72837,3.73808,160530000.0
2007-10-10 08:30:00,3.73594,3.74308,3.72461,3.73295,185990000.0
2007-10-10 09:00:00,3.7332,3.74402,3.72437,3.73197,220630000.0
2007-10-10 09:30:00,3.73746,3.74354,3.72528,3.74222,184890000.0
2007-10-10 10:00:00,3.74213,3.74657,3.72892,3.7419,208590000.0
2007-10-10 10:30:00,3.74384,3.7448,3.72866,3.74284,180010000.0
2007-10-10 11:00:00,3.73869,3.74666,3.72787,3.73723,185310000.0
2007-10-10 11:30:00,3.74003,3.74356,3.72857,3.74115,174390000.0
2007-10-10 12:00:00,3.73623,3.74379,3.72639,3.74037,171790000.0
2007-10-10 12:30:00,3.74082,3.74313,3.72489,3.73857,182300000.0
2007-10-10 13:00:00,3.74069,3.74411,3.72665,3.73982,184230000.0
2007-10-10 13:30:00,3.73773,3.74461,3.7283,3.73948,196610000.0
2007-10-10 14:00:00,3.74113,3.74793,3.72726,3.74311,194010000.0
2007-10-10 14:30:00,3.74239,3.74478,3.72732,3.7287,194640000.0
2007-10-10 15:00:00,3.74244,3.74455,3.72918,3.73295,199520000.0
2007-10-10 15:30:00,3.74375,3.74517,3.72736,3.74225,184560000.0
2007-10-10 16:00:00,3.74319,3.74731,3.73044,3.7391,188380000.0
2007-10-10 16:30:00,3.74249,3.74678,3.72616,3.74552,196180000.0
2007-10-10 17:00:00,3.74636,3.74848,3.72893,3.7448,213020000.0
2007-10-10 17:30:00,3.74359,3.7498,3.72818,3.74804,229300000.0
2007-10-10 18:00:00,3.74536,3.75349,3.73339,3.74876,221740000.0
2007-10-10 18:30:00,3.7498,3.75384,3.73679,3.74353,196950000.0
2007-10-10 19:00:00,3.75071,3.75265,3.73393,3.73921,184820000.0
2007-10-10 19:30:00,3.74422,3.75229,3.73729,3.74433,176130000.0
2007-10-10 20:00:00,3.7459,3.75309,3.73594,3.73998,144630000.0
2007-10-10 20:30:00,3.74782,3.75375,3.73624,3.74256,162060000.0
2007-10-10 21:00:00,3.74627,3.75116,3.7349,3.74138,165110000.0
2007-10-10 21:30:00,3.7495,3.75017,3.73558,3.74707,133220000.0
2007-10-10 22:00:00,3.74609,3.75203,3.73538,3.74539,124820000.0
2007-10-10 22:30:00,3.74351,3.75314,3.73832,3.74817,135030000.0
2007-10-10 23:00:00,3.74872,3.75303,3.73463,3.73762,136630000.0
2007-10-10 23:30:00,3.74619,3.75106,3.73383,3.74171,112820000.0
2007-10-11 00:00:00,3.74672,3.74799,3.72305,3.73069,128520000.0
2007-10-11 00:30:00,3.74963,3.74963,3.72782,3.74496,128540000.0
2007-10-11 01:00:00,3.738,3.74843,3.72566,3.74411,160510000.0
2007-10-11 01:30:00,3.74622,3.75138,3.72832,3.74158,161600000.0
2007-10-11 02:00:00,3.74305,3.75242,3.72878,3.74408,124570000.0
2007-10-11 02:30:00,3.74949,3.75098,3.72752,3.73692,130830000.0
2007-10-11 03:00:00,3.74317,3.74858,3.72887,3.74532,115490000.0
2007-10-11 03:30:00,3.74022,3.74872,3.72492,3.7454,138500000.0
2007-10-11 04:00:00,3.74059,3.75082,3.72599,3.74697,114930000.0
2007-10-11 04:30:00,3.74896,3.75155,3.72923,3.74793,146680000.0
2007-10-11 05:00:00,3.743,3.75082,3.72932,3.73633,115400000.0
2007-10-11 05:30:00,3.74025,3.75112,3.73265,3.74536,148350000.0
2007-10-11 06:00:00,3.74312,3.75082,3.72978,3.73545,125060000.0
2007-10-11 06:30:00,3.75017,3.75362,3.72909,3.74602,156030000.0
2007-10-11 07:00:00,3.74433,3.75206,3.72883,3.74689,161550000.0
2007-10-11 07:30:00,3.74997,3.75195,3.73383,3.74764,168730000.0
2007-10-11 08:00:00,3.74239,3.75107,3.73035,3.74396,166540000.0
2007-10-11 08:30:00,3.74132,3.74836,3.72879,3.73652,182290000.0
2007-10-11 09:00:00,3.73593,3.75187,3.73282,3.74015,223960000.0
2007-10-11 09:30:00,3.74418,3.75141,3.73177,3.74747,178590000.0
2007-10-11 10:00:00,3.74731,3.75372,3.72954,3.74217,208230000.0
2007-10-11 10:30:00,3.74426,3.74592,3.72934,3.7425,181120000.0
2007-10-11 11:00:00,3.73797,3.74369,3.72295,3.73475,188300000.0
2007-10-11 11:30:00,3.74072,3.74421,3.72902,3.74206,171790000.0
2007-10-11 12:00:00,3.73645,3.74222,3.72562,3.7384,172890000.0
2007-10-11 12:30:00,3.73924,3.74187,3.72549,3.7336,181160000.0
2007-10-11 13:00:00,3.73396,3.73782,3.71949,3.737,187140000.0
2007-10-11 13:30:00,3.73155,3.73771,3.72084,3.7306,202150000.0
2007-10-11 14:00:00,3.73309,3.73614,3.71829,3.73183,201060000.0
2007-10-11 14:30:00,3.7308,3.73329,3.71174,3.71566,189070000.0
2007-10-11 15:00:00,3.72584,3.73176,3.71229,3.71853,192850000.0
2007-10-11 15:30:00,3.7277,3.72977,3.71155,3.72505,185650000.0
2007-10-11 16:00:00,3.72643,3.73171,3.71167,3.72386,197270000.0
2007-10-11 16:30:00,3.72687,3.72895,3.71284,3.72165,196580000.0
2007-10-11 17:00:00,3.72315,3.72681,3.70841,3.72382,207820000.0
2007-10-11 17:30:00,3.72494,3.72873,3.71206,3.72643,228550000.0
2007-10-11 18:00:00,3.72396,3.72755,3.71085,3.72137,213550000.0
2007-10-11 18:30:00,3.72215,3.72649,3.71129,3.71569,198070000.0
2007-10-11 19:00:00,3.72269,3.72672,3.70512,3.71065,182680000.0
2007-10-11 19:30:00,3.71845,3.72447,3.70603,3.71534,165310000.0
2007-10-11 20:00:00,3.71729,3.72102,3.70524,3.71296,156410000.0
2007-10-11 20:30:00,3.71676,3.72161,3.70714,3.71428,167710000.0
2007-10-11 21:00:00,3.71645,3.72997,3.70661,3.72069,173710000.0
2007-10-11 21:30:00,3.72234,3.73073,3.71682,3.72816,153430000.0
2007-10-11 22:00:00,3.72408,3.73408,3.71751,3.72378,131210000.0
2007-10-11 22:30:00,3.72717,3.73195,3.70941,3.72452,145900000.0
2007-10-11 23:00:00,3.72329,3.7293,3.71334,3.71334,124230000.0
2007-10-11 23:30:00,3.72552,3.72896,3.71404,3.72222,113630000.0
2007-10-12 00:00:00,3.72887,3.72887,3.71107,3.72406,144780000.0
2007-10-12 00:30:00,3.72786,3.7299,3.70982,3.71958,120720000.0
2007-10-12 01:00:00,3.72113,3.7298,3.71042,3.71438,145360000.0
2007-10-12 01:30:00,3.72956,3.73192,3.71123,3.71602,152370000.0
2007-10-12 02:00:00,3.72431,3.73091,3.70984,3.7157,142500000.0
2007-10-12 02:30:00,3.72847,3.73008,3.71098,3.72165,142940000.0
2007-10-12 03:00:00,3.7223,3.72846,3.70962,3.71368,135510000.0
2007-10-12 03:30:00,3.71997,3.72923,3.71053,3.72511,132850000.0
2007-10-12 04:00:00,3.71621,3.7275,3.70757,3.71126,151860000.0
2007-10-12 04:30:00,3.72715,3.72755,3.70643,3.72284,176330000.0
2007-10-12 05:00:00,3.72113,3.72862,3.70848,3.70911,154610000.0
2007-10-12 05:30:00,3.72224,3.7283,3.70804,3.71891,147650000.0
2007-10-12 06:00:00,3.7218,3.72862,3.70932,3.70942,158890000.0
2007-10-12 06:30:00,3.72594,3.73015,3.70702,3.72238,152670000.0
2007-10-12 07:00:00,3.72306,3.73018,3.69978,3.7266,140690000.0
2007-10-12 07:30:00,3.72615,3.73068,3.70718,3.7259,160610000.0
2007-10-12 08:00:00,3.71801,3.73191,3.71401,3.72618,163890000.0
2007-10-12 08:30:00,3.72084,3.72961,3.71246,3.72001,182710000.0
2007-10-12 09:00:00,3.71977,3.73447,3.71284,3.72134,221340000.0
2007-10-12 09:30:00,3.72607,3.73489,3.71388,3.72929,183420000.0
2007-10-12 10:00:00,3.72865,3.73184,3.7118,3.72599,207840000.0
2007-10-12 10:30:00,3.72868,3.73091,3.71532,3.72795,180390000.0
2007-10-12 11:00:00,3.72321,3.73058,3.7136,3.72555,183110000.0
2007-10-12 11:30:00,3.72932,3.73215,3.71365,3.73045,174010000.0
2007-10-12 12:00:00,3.72508,3.73345,3.71885,3.7297,168840000.0
2007-10-12 12:30:00,3.73042,3.733,3.71499,3.72792,185230000.0
2007-10-12 13:00:00,3.72801,3.73161,3.71197,3.73127,190130000.0
2007-10-12 13:30:00,3.72624,3.73422,3.71506,3.7287,198450000.0
2007-10-12 14:00:00,3.72968,3.73595,3.71682,3.73041,195150000.0
2007-10-12 14:30:00,3.73055,3.7336,3.71514,3.71866,191660000.0
2007-10-12 15:00:00,3.72685,3.72881,3.71185,3.71705,196210000.0
2007-10-12 15:30:00,3.72584,3.72787,3.70927,3.72339,188620000.0
2007-10-12 16:00:00,3.72304,3.72393,3.70628,3.71667,198000000.0
2007-10-12 16:30:00,3.72065,3.72244,3.70468,3.71504,191740000.0
2007-10-12 17:00:00,3.71915,3.72185,3.70384,3.71776,206360000.0
2007-10-12 17:30:00,3.71832,3.71928,3.70144,3.71808,233000000.0
2007-10-12 18:00:00,3.71678,3.72124,3.70548,3.71375,203070000.0
2007-10-12 18:30:00,3.71908,3.71928,3.70074,3.7102,187850000.0
2007-10-12 19:00:00,3.71609,3.71974,3.70491,3.70834,148050000.0
2007-10-12 19:30:00,3.7157,3.72323,3.70645,3.71337,152970000.0
2007-10-12 20:00:00,3.71654,3.72142,3.70345,3.70954,131930000.0
2007-10-12 20:30:00,3.71372,3.72059,3.70227,3.71224,141310000.0
2007-10-12 21:00:00,3.71371,3.7213,3.70364,3.7095,117410000.0
2007-10-12 21:30:00,3.71697,3.71993,3.70369,3.71485,140300000.0
2007-10-12 22:00:00,3.71307,3.718,3.70364,3.71016,93960000.0
2007-10-12 22:30:00,3.71291,3.71827,3.70586,3.714,127080000.0
2007-10-14 23:00:00,3.71081,3.71818,3.70132,3.70315,96680000.0
2007-10-14 23:30:00,3.71273,3.72117,3.70256,3.70959,137220000.0
2007-10-15 00:00:00,3.71633,3.72194,3.70304,3.71559,120800000.0
2007-10-15 00:30:00,3.71765,3.71977,3.70534,3.71547,122220000.0
2007-10-15 01:00:00,3.71004,3.71873,3.70345,3.71198,114670000.0
2007-10-15 01:30:00,3.71878,3.71878,3.70348,3.71547,87570000.0
2007-10-15 02:00:00,3.71579,3.72096,3.7016,3.7049,145500000.0
2007-10-15 02:30:00,3.71701,3.7187,3.7053,3.7097,106150000.0
2007-10-15 03:00:00,3.71238,3.71886,3.70293,3.70901,103840000.0
2007-10-15 03:30:00,3.70992,3.71932,3.70114,3.71219,113560000.0
2007-10-15 04:00:00,3.71086,3.72074,3.70206,3.7112,110450000.0
2007-10-15 04:30:00,3.71816,3.71973,3.70355,3.71529,70720000.0
2007-10-15 05:00:00,3.71315,3.72051,3.70346,3.7104,81590000.0
2007-10-15 05:30:00,3.71443,3.71889,3.70452,3.712,69450000.0
2007-10-15 06:00:00,3.7137,3.7184,3.70174,3.70822,159990000.0
2007-10-15 06:30:00,3.71732,3.71801,3.70282,3.71649,121810000.0
2007-10-15 07:00:00,3.71412,3.71942,3.70279,3.71571,111620000.0
2007-10-15 07:30:00,3.71562,3.72057,3.70008,3.71485,158700000.0
2007-10-15 08:00:00,3.70672,3.71885,3.69859,3.71061,165770000.0
2007-10-15 08:30:00,3.70631,3.71649,3.69838,3.70451,185250000.0
2007-10-15 09:00:00,3.70419,3.71689,3.69423,3.70539,216520000.0
2007-10-15 09:30:00,3.70922,3.71667,3.70057,3.71108,184550000.0
2007-10-15 10:00:00,3.71494,3.71968,3.70256,3.7148,208990000.0
2007-10-15 10:30:00,3.71638,3.71665,3.70148,3.71287,175500000.0
2007-10-15 11:00:00,3.70887,3.71792,3.69471,3.70931,186780000.0
2007-10-15 11:30:00,3.71405,3.71643,3.70061,3.71434,168450000.0
2007-10-15 12:00:00,3.70899,3.71749,3.70222,3.71439,172870000.0
2007-10-15 12:30:00,3.71456,3.71904,3.70131,3.71213,177080000.0
2007-10-15 13:00:00,3.71222,3.71768,3.69755,3.71301,186030000.0
2007-10-15 13:30:00,3.70632,3.71534,3.6968,3.70653,200680000.0
2007-10-15 14:00:00,3.70863,3.70897,3.68521,3.70324,200670000.0
2007-10-15 14:30:00,3.69992,3.70422,3.68549,3.68951,190190000.0
2007-10-15 15:00:00,3.69879,3.70337,3.68498,3.69219,196580000.0
2007-10-15 15:30:00,3.70174,3.70451,3.68917,3.70398,184530000.0
2007-10-15 16:00:00,3.70263,3.70525,3.68986,3.70056,195760000.0
2007-10-15 16:30:00,3.70417,3.70905,3.69124,3.70484,198030000.0
2007-10-15 17:00:00,3.70772,3.71224,3.69499,3.71009,209020000.0
2007-10-15 17:30:00,3.70742,3.71299,3.69647,3.70786,233390000.0
2007-10-15 18:00:00,3.70632,3.71119,3.69409,3.70685,218380000.0
2007-10-15 18:30:00,3.70799,3.71613,3.69702,3.70897,181490000.0
2007-10-15 19:00:00,3.71238,3.71617,3.69679,3.70183,190460000.0
2007-10-15 19:30:00,3.71394,3.71664,3.69881,3.705,172400000.0
2007-10-15 20:00:00,3.70895,3.71453,3.69892,3.70599,155960000.0
2007-10-15 20:30:00,3.71044,3.71478,3.69846,3.70335,157830000.0
2007-10-15 21:00:00,3.7086,3.7138,3.69592,3.70205,146750000.0
2007-10-15 21:30:00,3.71015,3.71312,3.69654,3.70829,136960000.0
2007-10-15 22:00:00,3.70622,3.70954,3.69178,3.69972,127440000.0
2007-10-15 22:30:00,3.69999,3.70945,3.69355,3.70259,154850000.0
2007-10-15 23:00:00,3.70238,3.70778,3.69162,3.69844,122300000.0
2007-10-15 23:30:00,3.70759,3.71038,3.6931,3.70101,127880000.0
2007-10-16 00:00:00,3.70773,3.70937,3.68353,3.70238,109070000.0
2007-10-16 00:30:00,3.70942,3.70996,3.68475,3.70237,106470000.0
2007-10-16 01:00:00,3.69874,3.71028,3.6846,3.70268,140220000.0
2007-10-16 01:30:00,3.70986,3.70986,3.6865,3.70146,173310000.0
2007-10-16 02:00:00,3.70237,3.7119,3.6826,3.69831,132700000.0
2007-10-16 02:30:00,3.70374,3.70999,3.68013,3.70323,118540000.0
2007-10-16 03:00:00,3.70258,3.70924,3.68166,3.68647,121900000.0
2007-10-16 03:30:00,3.69623,3.71183,3.68403,3.70173,143630000.0
2007-10-16 04:00:00,3.70043,3.71011,3.68132,3.70114,106670000.0
2007-10-16 04:30:00,3.70866,3.70996,3.68564,3.70637,99640000.0
2007-10-16 05:00:00,3.70277,3.70988,3.68162,3.70287,89130000.0
2007-10-16 05:30:00,3.70413,3.71002,3.68794,3.70516,92790000.0
2007-10-16 06:00:00,3.70442,3.7095,3.68359,3.70416,137440000.0
2007-10-16 06:30:00,3.70857,3.7096,3.68142,3.69229,105210000.0
2007-10-16 07:00:00,3.70125,3.70745,3.68441,3.70509,142150000.0
2007-10-16 07:30:00,3.70772,3.70925,3.68587,3.7021,154130000.0
2007-10-16 08:00:00,3.69508,3.71094,3.6868,3.70604,169060000.0
2007-10-16 08:30:00,3.70293,3.71456,3.69211,3.70545,182280000.0
2007-10-16 09:00:00,3.70526,3.72033,3.68833,3.70762,215430000.0
2007-10-16 09:30:00,3.71204,3.7205,3.70041,3.71401,180820000.0
2007-10-16 10:00:00,3.71428,3.72114,3.7032,3.71346,204530000.0
2007-10-16 10:30:00,3.71513,3.71669,3.69396,3.71233,184800000.0
2007-10-16 11:00:00,3.71237,3.71845,3.69627,3.71282,178250000.0
2007-10-16 11:30:00,3.71594,3.72175,3.701,3.71918,167710000.0
2007-10-16 12:00:00,3.71627,3.72162,3.70522,3.71981,171760000.0
2007-10-16 12:30:00,3.71972,3.72509,3.70281,3.71383,183010000.0
2007-10-16 13:00:00,3.71472,3.71791,3.70149,3.71704,187530000.0
2007-10-16 13:30:00,3.71288,3.71924,3.6995,3.7128,195880000.0
2007-10-16 14:00:00,3.71031,3.71797,3.70039,3.71323,203270000.0
2007-10-16 14:30:00,3.71542,3.71643,3.6931,3.69643,186490000.0
2007-10-16 15:00:00,3.70669,3.7115,3.69174,3.69608,195450000.0
2007-10-16 15:30:00,3.70525,3.71156,3.69442,3.70833,186770000.0
2007-10-16 16:00:00,3.70875,3.71433,3.69391,3.70934,193570000.0
2007-10-16 16:30:00,3.71125,3.71608,3.69854,3.70761,199520000.0
2007-10-16 17:00:00,3.71058,3.71342,3.69798,3.71069,207460000.0
2007-10-16 17:30:00,3.71043,3.71339,3.69663,3.70931,223380000.0
2007-10-16 18:00:00,3.71115,3.71731,3.7003,3.71188,210120000.0
2007-10-16 18:30:00,3.71251,3.71553,3.69261,3.70519,182370000.0
2007-10-16 19:00:00,3.71165,3.71761,3.69365,3.70023,176390000.0
2007-10-16 19:30:00,3.70844,3.71355,3.68712,3.70144,167220000.0
2007-10-16 20:00:00,3.696,3.71051,3.68875,3.70124,149480000.0
2007-10-16 20:30:00,3.70439,3.71194,3.69146,3.70487,167410000.0
2007-10-16 21:00:00,3.71136,3.71352,3.693,3.70393,133180000.0
2007-10-16 21:30:00,3.71254,3.71271,3.69093,3.70941,116570000.0
2007-10-16 22:00:00,3.70409,3.71254,3.69312,3.70375,138360000.0
2007-10-16 22:30:00,3.70619,3.71158,3.6934,3.70673,151540000.0
2007-10-16 23:00:00,3.70194,3.71236,3.69301,3.69874,150390000.0
2007-10-16 23:30:00,3.7091,3.71138,3.69318,3.70087,135330000.0
2007-10-17 00:00:00,3.71081,3.71081,3.68735,3.70439,147000000.0
2007-10-17 00:30:00,3.71119,3.71255,3.69164,3.706,124880000.0
2007-10-17 01:00:00,3.68977,3.70998,3.68977,3.70338,149200000.0
2007-10-17 01:30:00,3.71185,3.71185,3.68865,3.70211,165760000.0
2007-10-17 02:00:00,3.70791,3.71062,3.68688,3.69973,152700000.0
2007-10-17 02:30:00,3.71108,3.71303,3.692,3.70649,153080000.0
2007-10-17 03:00:00,3.70148,3.7136,3.69097,3.70651,156860000.0
2007-10-17 03:30:00,3.70388,3.71743,3.69403,3.70788,161000000.0
2007-10-17 04:00:00,3.70108,3.71292,3.69418,3.70858,144770000.0
2007-10-17 04:30:00,3.71137,3.71287,3.69061,3.71011,158270000.0
2007-10-17 05:00:00,3.70531,3.71415,3.69213,3.7016,166200000.0
2007-10-17 05:30:00,3.70868,3.71645,3.69397,3.71,160450000.0
2007-10-17 06:00:00,3.70706,3.71413,3.69312,3.70427,171840000.0
2007-10-17 06:30:00,3.7114,3.71396,3.68993,3.71099,172500000.0
2007-10-17 07:00:00,3.706,3.71446,3.68927,3.7107,160480000.0
2007-10-17 07:30:00,3.71118,3.71591,3.69212,3.70884,164580000.0
2007-10-17 08:00:00,3.70582,3.71591,3.69392,3.71037,163100000.0
2007-10-17 08:30:00,3.70616,3.71599,3.69602,3.70611,175250000.0
2007-10-17 09:00:00,3.70252,3.71386,3.68945,3.70042,220980000.0
2007-10-17 09:30:00,3.70497,3.71197,3.69174,3.70641,183050000.0
2007-10-17 10:00:00,3.70563,3.71189,3.6832,3.70333,210080000.0
2007-10-17 10:30:00,3.70576,3.70812,3.68607,3.70745,177060000.0
2007-10-17 11:00:00,3.70037,3.70943,3.68459,3.70301,180110000.0
2007-10-17 11:30:00,3.70547,3.70961,3.693,3.70707,175870000.0
2007-10-17 12:00:00,3.70196,3.70965,3.69176,3.70458,175850000.0
2007-10-17 12:30:00,3.70682,3.70905,3.68844,3.70584,178580000.0
2007-10-17 13:00:00,3.70799,3.70799,3.68782,3.70205,186030000.0
2007-10-17 13:30:00,3.69686,3.70444,3.68387,3.69116,197750000.0
2007-10-17 14:00:00,3.697,3.7011,3.67966,3.69746,196970000.0
2007-10-17 14:30:00,3.69839,3.70332,3.68109,3.68967,189100000.0
2007-10-17 15:00:00,3.69895,3.70173,3.67688,3.68524,193610000.0
2007-10-17 15:30:00,3.69974,3.70181,3.68688,3.69641,183450000.0
2007-10-17 16:00:00,3.69592,3.69947,3.68381,3.69594,195790000.0
2007-10-17 16:30:00,3.69916,3.70691,3.68101,3.6976,195840000.0
2007-10-17 17:00:00,3.70326,3.71016,3.68402,3.70443,203750000.0
2007-10-17 17:30:00,3.70634,3.70815,3.68696,3.7023,227830000.0
2007-10-17 18:00:00,3.70322,3.70983,3.6837,3.70419,218020000.0
2007-10-17 18:30:00,3.70564,3.7079,3.68709,3.70097,188700000.0
2007-10-17 19:00:00,3.70227,3.70882,3.68815,3.69859,187870000.0
2007-10-17 19:30:00,3.70311,3.71164,3.68873,3.70182,170970000.0
2007-10-17 20:00:00,3.70643,3.71312,3.69136,3.70416,176130000.0
2007-10-17 20:30:00,3.70939,3.71451,3.69306,3.70219,162510000.0
2007-10-17 21:00:00,3.70812,3.71485,3.6912,3.69829,162880000.0
2007-10-17 21:30:00,3.707,3.71072,3.69052,3.70338,155770000.0
2007-10-17 22:00:00,3.70073,3.70436,3.68771,3.69742,143990000.0
2007-10-17 22:30:00,3.69865,3.70463,3.68683,3.70021,156060000.0
2007-10-17 23:00:00,3.70202,3.70676,3.68696,3.69136,125290000.0
2007-10-17 23:30:00,3.70385,3.70546,3.68412,3.68844,150450000.0
2007-10-18 00:00:00,3.70302,3.70399,3.68825,3.70112,126030000.0
2007-10-18 00:30:00,3.70492,3.70622,3.68224,3.70055,143220000.0
2007-10-18 01:00:00,3.69474,3.70416,3.68413,3.69755,174330000.0
2007-10-18 01:30:00,3.7045,3.70497,3.68212,3.69604,170340000.0
2007-10-18 02:00:00,3.70341,3.70637,3.68511,3.69174,152640000.0
2007-10-18 02:30:00,3.70263,3.7059,3.68601,3.69064,139510000.0
2007-10-18 03:00:00,3.69413,3.70428,3.68124,3.6962,142640000.0
2007-10-18 03:30:00,3.69658,3.7091,3.67922,3.70176,165060000.0
2007-10-18 04:00:00,3.69286,3.70895,3.68622,3.68678,163870000.0
2007-10-18 04:30:00,3.70469,3.70737,3.68888,3.70463,174460000.0
2007-10-18 05:00:00,3.69782,3.70754,3.6816,3.69337,154600000.0
2007-10-18 05:30:00,3.6982,3.70797,3.68022,3.70388,160430000.0
2007-10-18 06:00:00,3.69685,3.70621,3.68312,3.69344,131440000.0
2007-10-18 06:30:00,3.70406,3.70851,3.69021,3.70679,162440000.0
2007-10-18 07:00:00,3.70094,3.70789,3.68293,3.70137,135710000.0
2007-10-18 07:30:00,3.70438,3.70655,3.68375,3.70229,164650000.0
2007-10-18 08:00:00,3.69054,3.70069,3.68119,3.69562,168030000.0
2007-10-18 08:30:00,3.69206,3.6979,3.681,3.68599,179700000.0
2007-10-18 09:00:00,3.68658,3.7023,3.68084,3.6888,213930000.0
2007-10-18 09:30:00,3.69476,3.70191,3.68288,3.69825,177490000.0
2007-10-18 10:00:00,3.69818,3.7043,3.6781,3.69694,207480000.0
2007-10-18 10:30:00,3.69897,3.70452,3.67941,3.70327,180020000.0
2007-10-18 11:00:00,3.6988,3.70348,3.68585,3.69682,185280000.0
2007-10-18 11:30:00,3.69814,3.70396,3.68342,3.69862,177730000.0
2007-10-18 12:00:00,3.69516,3.70285,3.68038,3.70083,172880000.0
2007-10-18 12:30:00,3.70022,3.70603,3.68151,3.70038,179320000.0
2007-10-18 13:00:00,3.70045,3.70759,3.68636,3.70648,184960000.0
2007-10-18 13:30:00,3.70124,3.7074,3.686,3.70085,191790000.0
2007-10-18 14:00:00,3.70212,3.71001,3.68883,3.70424,196980000.0
2007-10-18 14:30:00,3.7053,3.7062,3.68483,3.69234,193160000.0
2007-10-18 15:00:00,3.70148,3.70332,3.68347,3.68494,194730000.0
2007-10-18 15:30:00,3.69767,3.69767,3.67276,3.69418,183440000.0
2007-10-18 16:00:00,3.69134,3.6945,3.67575,3.68767,189100000.0
2007-10-18 16:30:00,3.69073,3.69204,3.66995,3.68263,197330000.0
2007-10-18 17:00:00,3.68521,3.68948,3.66899,3.68242,208950000.0
2007-10-18 17:30:00,3.68455,3.68886,3.66422,3.68646,232620000.0
2007-10-18 18:00:00,3.68556,3.69038,3.66922,3.68623,210520000.0
2007-10-18 18:30:00,3.68798,3.6937,3.6672,3.68448,201730000.0
2007-10-18 19:00:00,3.68992,3.69127,3.66678,3.67624,176560000.0
2007-10-18 19:30:00,3.68231,3.69125,3.66531,3.67959,169760000.0
2007-10-18 20:00:00,3.68491,3.68867,3.66913,3.67648,162620000.0
2007-10-18 20:30:00,3.68454,3.68941,3.66493,3.67713,140210000.0
2007-10-18 21:00:00,3.6855,3.68946,3.66722,3.66917,161810000.0
2007-10-18 21:30:00,3.68613,3.68665,3.66548,3.68312,151980000.0
2007-10-18 22:00:00,3.67704,3.68787,3.66393,3.67864,125540000.0
2007-10-18 22:30:00,3.68013,3.68638,3.66693,3.6822,148090000.0
2007-10-18 23:00:00,3.68051,3.68776,3.6668,3.67272,139990000.0
2007-10-18 23:30:00,3.68371,3.68903,3.66882,3.6827,149690000.0
2007-10-19 00:00:00,3.68642,3.69307,3.66734,3.68128,119530000.0
2007-10-19 00:30:00,3.68762,3.68996,3.66542,3.68249,115410000.0
2007-10-19 01:00:00,3.6766,3.68976,3.66712,3.6846,135330000.0
2007-10-19 01:30:00,3.68788,3.68932,3.66831,3.67008,139870000.0
2007-10-19 02:00:00,3.68481,3.68957,3.6685,3.67634,139940000.0
2007-10-19 02:30:00,3.68586,3.68779,3.66736,3.67679,145520000.0
2007-10-19 03:00:00,3.6792,3.68752,3.66459,3.67786,148630000.0
2007-10-19 03:30:00,3.67723,3.68948,3.67277,3.68508,153850000.0
2007-10-19 04:00:00,3.67535,3.68846,3.67312,3.67859,130450000.0
2007-10-19 04:30:00,3.68425,3.68922,3.66913,3.68922,170030000.0
2007-10-19 05:00:00,3.68013,3.69062,3.67064,3.67813,153010000.0
2007-10-19 05:30:00,3.68234,3.68898,3.67157,3.68444,152570000.0
2007-10-19 06:00:00,3.68314,3.68957,3.66812,3.6805,135680000.0
2007-10-19 06:30:00,3.68718,3.68818,3.66985,3.68426,161670000.0
2007-10-19 07:00:00,3.68384,3.68928,3.6662,3.67786,142510000.0
2007-10-19 07:30:00,3.68425,3.68854,3.66402,3.68473,148110000.0
2007-10-19 08:00:00,3.67828,3.6868,3.66568,3.68484,168000000.0
2007-10-19 08:30:00,3.68123,3.68855,3.66657,3.68107,182290000.0
2007-10-19 09:00:00,3.6776,3.69046,3.67168,3.67842,213210000.0
2007-10-19 09:30:00,3.68042,3.69485,3.66819,3.67787,185270000.0
2007-10-19 10:00:00,3.68773,3.68863,3.66792,3.67797,212280000.0
2007-10-19 10:30:00,3.67757,3.6791,3.65769,3.67804,179690000.0
2007-10-19 11:00:00,3.66955,3.67953,3.66046,3.67092,189380000.0
2007-10-19 11:30:00,3.6748,3.67997,3.66239,3.67884,183290000.0
2007-10-19 12:00:00,3.6732,3.68204,3.66445,3.67598,173620000.0
2007-10-19 12:30:00,3.67718,3.67718,3.6564,3.67081,184470000.0
2007-10-19 13:00:00,3.67255,3.67672,3.65911,3.67542,189380000.0
2007-10-19 13:30:00,3.66941,3.68038,3.6623,3.6743,199950000.0
2007-10-19 14:00:00,3.67696,3.68322,3.6621,3.68136,201790000.0
2007-10-19 14:30:00,3.68105,3.68388,3.66435,3.66901,189470000.0
2007-10-19 15:00:00,3.67902,3.68011,3.66288,3.66879,188310000.0
2007-10-19 15:30:00,3.67948,3.68383,3.66603,3.68284,182680000.0
2007-10-19 16:00:00,3.6823,3.68619,3.67008,3.67956,194680000.0
2007-10-19 16:30:00,3.68476,3.68999,3.66967,3.68587,192850000.0
2007-10-19 17:00:00,3.68726,3.69118,3.67303,3.68298,205260000.0
2007-10-19 17:30:00,3.68445,3.68984,3.67338,3.68775,225200000.0
2007-10-19 18:00:00,3.68747,3.6908,3.66672,3.67911,217270000.0
2007-10-19 18:30:00,3.68138,3.68354,3.66775,3.6739,186110000.0
2007-10-19 19:00:00,3.67877,3.68168,3.66302,3.67004,178530000.0
2007-10-19 19:30:00,3.67425,3.68058,3.66402,3.67035,166070000.0
2007-10-19 20:00:00,3.67172,3.68011,3.66321,3.67008,154430000.0
2007-10-19 20:30:00,3.67082,3.67997,3.66241,3.67083,172580000.0
2007-10-19 21:00:00,3.67424,3.68102,3.66386,3.67136,121560000.0
2007-10-19 21:30:00,3.67926,3.68147,3.66592,3.67653,150470000.0
2007-10-19 22:00:00,3.67094,3.68302,3.66444,3.67747,147000000.0
2007-10-19 22:30:00,3.68005,3.68372,3.67055,3.68241,150760000.0
2007-10-21 23:00:00,3.6781,3.68667,3.66894,3.68197,136960000.0
2007-10-21 23:30:00,3.68129,3.68239,3.66285,3.66986,152990000.0
2007-10-22 00:00:00,3.67718,3.68017,3.66057,3.6727,160580000.0
2007-10-22 00:30:00,3.67589,3.68282,3.66282,3.67445,160180000.0
2007-10-22 01:00:00,3.66987,3.68256,3.6638,3.67207,153780000.0
2007-10-22 01:30:00,3.67973,3.6834,3.66186,3.6707,197760000.0
2007-10-22 02:00:00,3.6683,3.68257,3.6633,3.66719,160650000.0
2007-10-22 02:30:00,3.67749,3.67793,3.66354,3.66831,142290000.0
2007-10-22 03:00:00,3.67035,3.68012,3.66218,3.66711,137420000.0
2007-10-22 03:30:00,3.66802,3.6801,3.6635,3.67399,143710000.0
2007-10-22 04:00:00,3.66911,3.68518,3.65973,3.67446,150750000.0
2007-10-22 04:30:00,3.67962,3.68338,3.6639,3.67988,174830000.0
2007-10-22 05:00:00,3.676,3.6836,3.66123,3.66996,153870000.0
2007-10-22 05:30:00,3.67559,3.6826,3.66435,3.67984,142800000.0
2007-10-22 06:00:00,3.67801,3.68446,3.65742,3.67122,172440000.0
2007-10-22 06:30:00,3.68229,3.68681,3.66701,3.681,171440000.0
2007-10-22 07:00:00,3.67772,3.68719,3.66848,3.68012,153340000.0
2007-10-22 07:30:00,3.68196,3.68472,3.66836,3.68142,162460000.0
2007-10-22 08:00:00,3.67726,3.68438,3.6625,3.68213,158310000.0
2007-10-22 08:30:00,3.67896,3.68805,3.67019,3.67721,180060000.0
2007-10-22 09:00:00,3.6746,3.6857,3.66273,3.66971,221340000.0
2007-10-22 09:30:00,3.6759,3.68513,3.66611,3.68258,180090000.0
2007-10-22 10:00:00,3.68145,3.68598,3.66665,3.67904,209730000.0
2007-10-22 10:30:00,3.68131,3.68354,3.66294,3.67765,180420000.0
2007-10-22 11:00:00,3.67512,3.68384,3.66338,3.67232,189030000.0
2007-10-22 11:30:00,3.67706,3.68058,3.66573,3.67663,168440000.0
2007-10-22 12:00:00,3.67299,3.67684,3.66049,3.6725,168430000.0
2007-10-22 12:30:00,3.67306,3.68362,3.65831,3.68097,177450000.0
2007-10-22 13:00:00,3.68075,3.69148,3.66632,3.69148,195680000.0
2007-10-22 13:30:00,3.68521,3.69563,3.67243,3.68576,195140000.0
2007-10-22 14:00:00,3.68804,3.69089,3.66987,3.68294,193270000.0
2007-10-22 14:30:00,3.68302,3.68338,3.6595,3.66409,197970000.0
2007-10-22 15:00:00,3.67384,3.67923,3.65525,3.65753,196200000.0
2007-10-22 15:30:00,3.66777,3.66777,3.64631,3.65894,187520000.0
2007-10-22 16:00:00,3.66024,3.66024,3.64511,3.65344,190250000.0
2007-10-22 16:30:00,3.65646,3.65991,3.64344,3.65247,198030000.0
2007-10-22 17:00:00,3.6551,3.65871,3.63513,3.64469,208610000.0
2007-10-22 17:30:00,3.64643,3.65273,3.63123,3.64431,230380000.0
2007-10-22 18:00:00,3.64193,3.64876,3.62825,3.6434,216910000.0
2007-10-22 18:30:00,3.64849,3.65044,3.63421,3.64304,198420000.0
2007-10-22 19:00:00,3.64647,3.65183,3.63322,3.6359,181190000.0
2007-10-22 19:30:00,3.64282,3.65292,3.63076,3.64164,177380000.0
2007-10-22 20:00:00,3.64427,3.64805,3.63037,3.63913,154520000.0
2007-10-22 20:30:00,3.64065,3.64822,3.63318,3.64041,170320000.0
2007-10-22 21:00:00,3.64545,3.64892,3.63293,3.63912,157530000.0
2007-10-22 21:30:00,3.64809,3.64809,3.6344,3.64556,158290000.0
2007-10-22 22:00:00,3.64287,3.64815,3.63296,3.63893,151160000.0
2007-10-22 22:30:00,3.63878,3.64935,3.63311,3.64209,169890000.0
2007-10-22 23:00:00,3.64098,3.64817,3.63126,3.63482,144030000.0
2007-10-22 23:30:00,3.64494,3.64791,3.6332,3.63874,162550000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63092,3.64409,144740000.0
2007-10-23 00:30:00,3.64922,3.65055,3.6318,3.64519,118430000.0
2007-10-23 01:00:00,3.63816,3.65226,3.63386,3.64139,165780000.0
2007-10-23 01:30:00,3.64704,3.64909,3.63299,3.64429,188380000.0
2007-10-23 02:00:00,3.64704,3.65152,3.63331,3.63622,162230000.0
2007-10-23 02:30:00,3.64549,3.65015,3.63412,3.64393,157630000.0
2007-10-23 03:00:00,3.63909,3.64805,3.63158,3.63973,135490000.0
2007-10-23 03:30:00,3.63596,3.65234,3.63261,3.64558,155380000.0
2007-10-23 04:00:00,3.636,3.65009,3.63181,3.64291,155330000.0
2007-10-23 04:30:00,3.64629,3.65489,3.63339,3.64403,187940000.0
2007-10-23 05:00:00,3.64264,3.65174,3.63261,3.63282,168740000.0
2007-10-23 05:30:00,3.64305,3.65194,3.63425,3.64471,148860000.0
2007-10-23 06:00:00,3.64271,3.65013,3.63314,3.63881,185560000.0
2007-10-23 06:30:00,3.64684,3.65066,3.63329,3.64546,173300000.0
2007-10-23 07:00:00,3.64065,3.65091,3.63262,3.64539,168340000.0
2007-10-23 07:30:00,3.64462,3.65212,3.63297,3.6442,161700000.0
2007-10-23 08:00:00,3.63588,3.64904,3.62982,3.6428,172080000.0
2007-10-23 08:30:00,3.63843,3.64905,3.62918,3.64316,180060000.0
2007-10-23 09:00:00,3.6368,3.65002,3.62997,3.63909,220590000.0
2007-10-23 09:30:00,3.64332,3.6571,3.63391,3.65372,183030000.0
2007-10-23 10:00:00,3.65208,3.65803,3.63067,3.65065,204160000.0
2007-10-23 10:30:00,3.65357,3.65939,3.6383,3.65528,177050000.0
2007-10-23 11:00:00,3.64909,3.65673,3.63765,3.65091,187140000.0
2007-10-23 11:30:00,3.65354,3.65532,3.63841,3.65298,173640000.0
2007-10-23 12:00:00,3.64748,3.65502,3.63579,3.65209,172120000.0
2007-10-23 12:30:00,3.65453,3.65695,3.64103,3.65194,173760000.0
2007-10-23 13:00:00,3.6494,3.65591,3.63964,3.65485,182700000.0
2007-10-23 13:30:00,3.6497,3.65738,3.63981,3.6498,192150000.0
2007-10-23 14:00:00,3.65141,3.65586,3.63753,3.65177,198450000.0
2007-10-23 14:30:00,3.65307,3.65789,3.63617,3.63946,188710000.0
2007-10-23 15:00:00,3.65279,3.65643,3.63879,3.64494,191000000.0
2007-10-23 15:30:00,3.65425,3.65616,3.64076,3.65495,182320000.0
2007-10-23 16:00:00,3.65561,3.66461,3.64084,3.65018,191340000.0
2007-10-23 16:30:00,3.65465,3.66326,3.64136,3.65769,193590000.0
2007-10-23 17:00:00,3.65933,3.66503,3.64498,3.66129,215980000.0
2007-10-23 17:30:00,3.66157,3.66441,3.64603,3.65857,232640000.0
2007-10-23 18:00:00,3.65789,3.66282,3.64728,3.65776,208960000.0
2007-10-23 18:30:00,3.66067,3.6655,3.64801,3.65568,188990000.0
2007-10-23 19:00:00,3.66189,3.66496,3.64444,3.65061,174370000.0
2007-10-23 19:30:00,3.65784,3.66501,3.64888,3.65484,164280000.0
2007-10-23 20:00:00,3.6598,3.66182,3.6488,3.65422,165700000.0
2007-10-23 20:30:00,3.65834,3.66394,3.64582,3.65444,177370000.0
2007-10-23 21:00:00,3.65927,3.66325,3.64764,3.65506,150360000.0
2007-10-23 21:30:00,3.65621,3.66432,3.64944,3.66024,146310000.0
2007-10-23 22:00:00,3.65563,3.66308,3.64733,3.65533,146120000.0
2007-10-23 22:30:00,3.65705,3.66361,3.64857,3.65976,153060000.0
2007-10-23 23:00:00,3.6589,3.66402,3.64863,3.64964,113020000.0
2007-10-23 23:30:00,3.66001,3.66385,3.64794,3.65418,117710000.0
2007-10-24 00:00:00,3.66328,3.66602,3.64155,3.65712,148870000.0
2007-10-24 00:30:00,3.66027,3.66304,3.64264,3.65716,141350000.0
2007-10-24 01:00:00,3.65295,3.66056,3.64358,3.65541,158230000.0
2007-10-24 01:30:00,3.66254,3.66254,3.64277,3.64475,159010000.0
2007-10-24 02:00:00,3.65539,3.66117,3.63886,3.63886,150820000.0
2007-10-24 02:30:00,3.6583,3.66152,3.63863,3.65327,144420000.0
2007-10-24 03:00:00,3.65418,3.66268,3.63951,3.64641,145970000.0
2007-10-24 03:30:00,3.65421,3.66695,3.64611,3.65734,157660000.0
2007-10-24 04:00:00,3.65325,3.66156,3.64147,3.65776,142470000.0
2007-10-24 04:30:00,3.66084,3.66273,3.64339,3.65928,128970000.0
2007-10-24 05:00:00,3.65304,3.66494,3.64137,3.64749,148530000.0
2007-10-24 05:30:00,3.65312,3.66019,3.64183,3.65681,180050000.0
2007-10-24 06:00:00,3.65574,3.66214,3.64012,3.64784,156340000.0
2007-10-24 06:30:00,3.66144,3.66144,3.63886,3.65733,160900000.0
2007-10-24 07:00:00,3.65729,3.66361,3.6409,3.65638,156430000.0
2007-10-24 07:30:00,3.66008,3.66356,3.63886,3.65967,159780000.0
2007-10-24 08:00:00,3.65224,3.66207,3.64559,3.65859,165020000.0
2007-10-24 08:30:00,3.65511,3.66075,3.64036,3.65051,184910000.0
2007-10-24 09:00:00,3.6466,3.65998,3.63241,3.64292,218760000.0
2007-10-24 09:30:00,3.64831,3.65455,3.63824,3.6506,183060000.0
2007-10-24 10:00:00,3.65048,3.65381,3.63112,3.64625,208630000.0
2007-10-24 10:30:00,3.65076,3.65347,3.63609,3.65264,183710000.0
2007-10-24 11:00:00,3.64684,3.65675,3.63389,3.64514,190480000.0
2007-10-24 11:30:00,3.64897,3.65155,3.63514,3.64696,171770000.0
2007-10-24 12:00:00,3.64526,3.65197,3.63567,3.64917,178080000.0
2007-10-24 12:30:00,3.65055,3.65193,3.63712,3.6503,181170000.0
2007-10-24 13:00:00,3.65127,3.65524,3.63796,3.64957,187900000.0
2007-10-24 13:30:00,3.64747,3.65337,3.63989,3.64859,192150000.0
2007-10-24 14:00:00,3.65023,3.65297,3.63283,3.64504,202180000.0
2007-10-24 14:30:00,3.64959,3.65184,3.63606,3.64168,196140000.0
2007-10-24 15:00:00,3.65018,3.65135,3.63448,3.63996,198790000.0
2007-10-24 15:30:00,3.64975,3.65188,3.63752,3.64972,183060000.0
2007-10-24 16:00:00,3.6511,3.65889,3.63621,3.65242,190220000.0
2007-10-24 16:30:00,3.65486,3.65492,3.63954,3.65342,190670000.0
2007-10-24 17:00:00,3.6567,3.65762,3.64018,3.65513,207460000.0
2007-10-24 17:30:00,3.65531,3.65874,3.64068,3.65343,231130000.0
2007-10-24 18:00:00,3.65053,3.6562,3.63827,3.6496,216550000.0
2007-10-24 18:30:00,3.65032,3.6544,3.63824,3.64371,189780000.0
2007-10-24 19:00:00,3.64905,3.65083,3.63248,3.63693,188220000.0
2007-10-24 19:30:00,3.64177,3.65177,3.63177,3.64355,165360000.0
2007-10-24 20:00:00,3.64654,3.6516,3.63552,3.64279,154220000.0
2007-10-24 20:30:00,3.64326,3.65272,3.63412,3.64157,174050000.0
2007-10-24 21:00:00,3.64533,3.65061,3.63219,3.64038,165810000.0
2007-10-24 21:30:00,3.64681,3.65246,3.63536,3.64972,162030000.0
2007-10-24 22:00:00,3.6447,3.65317,3.63716,3.64451,160940000.0
2007-10-24 22:30:00,3.64586,3.65437,3.63852,3.64862,161940000.0
2007-10-24 23:00:00,3.64897,3.65325,3.63652,3.63832,122260000.0
2007-10-24 23:30:00,3.64942,3.65526,3.63457,3.64458,142500000.0
2007-10-25 00:00:00,3.64763,3.65183,3.63524,3.65029,141320000.0
2007-10-25 00:30:00,3.65105,3.65424,3.63652,3.64949,144780000.0
2007-10-25 01:00:00,3.6419,3.65227,3.63356,3.64538,159750000.0
2007-10-25 01:30:00,3.65128,3.65223,3.63391,3.64298,185250000.0
2007-10-25 02:00:00,3.64945,3.65144,3.63537,3.63828,154180000.0
2007-10-25 02:30:00,3.65059,3.65208,3.63577,3.64413,141010000.0
2007-10-25 03:00:00,3.64347,3.65316,3.63507,3.64242,139170000.0
2007-10-25 03:30:00,3.64283,3.65562,3.63423,3.64837,158370000.0
2007-10-25 04:00:00,3.64141,3.65413,3.63642,3.64377,149220000.0
2007-10-25 04:30:00,3.64932,3.65331,3.63546,3.64975,163240000.0
2007-10-25 05:00:00,3.64437,3.65293,3.63623,3.64014,152370000.0
2007-10-25 05:30:00,3.64706,3.65378,3.63491,3.6467,146490000.0
2007-10-25 06:00:00,3.64594,3.65338,3.63712,3.64042,175500000.0
2007-10-25 06:30:00,3.65035,3.65242,3.63492,3.64829,149970000.0
2007-10-25 07:00:00,3.64605,3.65172,3.6352,3.64846,148470000.0
2007-10-25 07:30:00,3.65056,3.65554,3.63691,3.65105,126770000.0
2007-10-25 08:00:00,3.64038,3.65203,3.63263,3.64341,166930000.0
2007-10-25 08:30:00,3.64084,3.65262,3.6321,3.637,185640000.0
2007-10-25 09:00:00,3.63745,3.65105,3.63436,3.63524,219530000.0
2007-10-25 09:30:00,3.64287,3.65153,3.62975,3.64385,185630000.0
2007-10-25 10:00:00,3.64439,3.64921,3.62714,3.63738,210110000.0
2007-10-25 10:30:00,3.638,3.64389,3.6237,3.63953,175210000.0
2007-10-25 11:00:00,3.63527,3.64507,3.62651,3.63416,189010000.0
2007-10-25 11:30:00,3.63701,3.63701,3.61937,3.63047,174720000.0
2007-10-25 12:00:00,3.62649,3.6352,3.61982,3.63149,173660000.0
2007-10-25 12:30:00,3.63196,3.63845,3.61698,3.63137,178190000.0
2007-10-25 13:00:00,3.63129,3.63527,3.61804,3.63183,185300000.0
2007-10-25 13:30:00,3.626,3.63336,3.61073,3.62131,202530000.0
2007-10-25 14:00:00,3.62333,3.62834,3.61085,3.62455,195900000.0
2007-10-25 14:30:00,3.6254,3.62815,3.61103,3.61653,190580000.0
2007-10-25 15:00:00,3.62471,3.62811,3.61246,3.61857,201400000.0
2007-10-25 15:30:00,3.62807,3.63545,3.61573,3.63243,186750000.0
2007-10-25 16:00:00,3.63238,3.63379,3.616,3.6276,189850000.0
2007-10-25 16:30:00,3.63226,3.63336,3.61528,3.62603,190270000.0
2007-10-25 17:00:00,3.62733,3.62936,3.6141,3.62255,203010000.0
2007-10-25 17:30:00,3.62512,3.63026,3.61214,3.62561,227810000.0
2007-10-25 18:00:00,3.62647,3.63313,3.61431,3.62859,210810000.0
2007-10-25 18:30:00,3.63022,3.63326,3.61569,3.62426,188340000.0
2007-10-25 19:00:00,3.62762,3.63305,3.61163,3.61383,182690000.0
2007-10-25 19:30:00,3.6224,3.63319,3.61353,3.62206,179230000.0
2007-10-25 20:00:00,3.6258,3.63105,3.6147,3.62098,164920000.0
2007-10-25 20:30:00,3.62361,3.63055,3.61244,3.62029,177710000.0
2007-10-25 21:00:00,3.6244,3.63035,3.61462,3.62036,152630000.0
2007-10-25 21:30:00,3.62789,3.62932,3.61182,3.62082,133990000.0
2007-10-25 22:00:00,3.61655,3.62248,3.60807,3.61483,127460000.0
2007-10-25 22:30:00,3.6173,3.62369,3.60995,3.62019,139560000.0
2007-10-25 23:00:00,3.61672,3.62884,3.61137,3.61602,118530000.0
2007-10-25 23:30:00,3.62557,3.63149,3.61105,3.62106,156130000.0
2007-10-26 00:00:00,3.62745,3.62846,3.60911,3.62013,144040000.0
2007-10-26 00:30:00,3.62763,3.63179,3.60769,3.61785,144080000.0
2007-10-26 01:00:00,3.61812,3.62767,3.61256,3.61744,142080000.0
2007-10-26 01:30:00,3.6282,3.6282,3.60908,3.61704,174040000.0
2007-10-26 02:00:00,3.62525,3.62606,3.60953,3.61271,118150000.0
2007-10-26 02:30:00,3.62352,3.62709,3.60893,3.61736,145600000.0
2007-10-26 03:00:00,3.61919,3.62693,3.60998,3.62275,148220000.0
2007-10-26 03:30:00,3.61542,3.62614,3.60987,3.62223,139610000.0
2007-10-26 04:00:00,3.61519,3.62835,3.60739,3.61818,139820000.0
2007-10-26 04:30:00,3.62388,3.6263,3.60758,3.62116,178960000.0
2007-10-26 05:00:00,3.61834,3.62704,3.60932,3.61342,148900000.0
2007-10-26 05:30:00,3.62067,3.62574,3.60933,3.619,96950000.0
2007-10-26 06:00:00,3.6191,3.62568,3.60962,3.61507,145770000.0
2007-10-26 06:30:00,3.62523,3.62717,3.61092,3.62109,110930000.0
2007-10-26 07:00:00,3.62099,3.62741,3.60662,3.61921,132020000.0
2007-10-26 07:30:00,3.62544,3.62953,3.6071,3.62229,164660000.0
2007-10-26 08:00:00,3.61459,3.62428,3.60451,3.61477,171370000.0
2007-10-26 08:30:00,3.6114,3.62249,3.60544,3.61239,178600000.0
2007-10-26 09:00:00,3.61199,3.62525,3.6064,3.61121,220980000.0
2007-10-26 09:30:00,3.61583,3.62706,3.6064,3.62117,188960000.0
2007-10-26 10:00:00,3.62143,3.62502,3.60871,3.62215,211200000.0
2007-10-26 10:30:00,3.62176,3.62363,3.60774,3.62111,178910000.0
2007-10-26 11:00:00,3.61887,3.62752,3.607,3.61825,187130000.0
2007-10-26 11:30:00,3.62112,3.63074,3.61328,3.62811,172880000.0
2007-10-26 12:00:00,3.62451,3.63123,3.61109,3.62793,169160000.0
2007-10-26 12:30:00,3.6262,3.63041,3.61205,3.62643,181550000.0
2007-10-26 13:00:00,3.62866,3.63138,3.61398,3.62809,189390000.0
2007-10-26 13:30:00,3.62226,3.63115,3.61155,3.62225,198830000.0
2007-10-26 14:00:00,3.62461,3.63055,3.61474,3.62617,201060000.0
2007-10-26 14:30:00,3.6263,3.62991,3.6096,3.61124,190170000.0
2007-10-26 15:00:00,3.62552,3.62998,3.61129,3.61654,198040000.0
2007-10-26 15:30:00,3.62622,3.62696,3.60968,3.62363,178250000.0
2007-10-26 16:00:00,3.62317,3.62551,3.60076,3.61075,192440000.0
2007-10-26 16:30:00,3.61367,3.61367,3.59746,3.61025,198420000.0
2007-10-26 17:00:00,3.61152,3.61907,3.59987,3.61489,208960000.0
2007-10-26 17:30:00,3.61591,3.61808,3.59876,3.61179,230440000.0
2007-10-26 18:00:00,3.61227,3.61825,3.60065,3.61108,210090000.0
2007-10-26 18:30:00,3.611,3.61298,3.59788,3.6055,196930000.0
2007-10-26 19:00:00,3.60931,3.61248,3.59518,3.59956,175460000.0
2007-10-26 19:30:00,3.60531,3.6125,3.59543,3.60274,164970000.0
2007-10-26 20:00:00,3.60602,3.60948,3.59584,3.60165,156760000.0
2007-10-26 20:30:00,3.60559,3.61068,3.59351,3.60067,168030000.0
2007-10-26 21:00:00,3.60743,3.61159,3.59426,3.602,140700000.0
2007-10-26 21:30:00,3.60366,3.60968,3.59554,3.60651,141480000.0
2007-10-26 22:00:00,3.60471,3.60963,3.59342,3.6008,124830000.0
2007-10-26 22:30:00,3.60451,3.61119,3.59561,3.60735,90230000.0
2007-10-28 23:00:00,3.60334,3.61286,3.59753,3.61008,82810000.0
2007-10-28 23:30:00,3.60979,3.61299,3.5921,3.60202,132400000.0
2007-10-29 00:00:00,3.61128,3.61128,3.59099,3.60601,146600000.0
2007-10-29 00:30:00,3.60802,3.61175,3.59144,3.6027,138770000.0
2007-10-29 01:00:00,3.59422,3.61104,3.59139,3.60409,152950000.0
2007-10-29 01:30:00,3.61112,3.61112,3.59187,3.6022,175880000.0
2007-10-29 02:00:00,3.60587,3.6115,3.58934,3.6053,175940000.0
2007-10-29 02:30:00,3.60154,3.60626,3.59018,3.59497,143930000.0
2007-10-29 03:00:00,3.60403,3.61112,3.59094,3.60649,122600000.0
2007-10-29 03:30:00,3.60753,3.61358,3.59066,3.60598,129340000.0
2007-10-29 04:00:00,3.60606,3.61391,3.59072,3.60534,131630000.0
2007-10-29 04:30:00,3.60174,3.61125,3.59136,3.60362,130570000.0
2007-10-29 05:00:00,3.61091,3.61239,3.59431,3.60316,155990000.0
2007-10-29 05:30:00,3.60622,3.61009,3.59407,3.60216,123320000.0
2007-10-29 06:00:00,3.61071,3.61071,3.59346,3.60757,136170000.0
2007-10-29 06:30:00,3.6047,3.60968,3.59053,3.6022,154250000.0
2007-10-29 07:00:00,3.60392,3.61101,3.59203,3.60251,160880000.0
2007-10-29 07:30:00,3.60462,3.61075,3.59428,3.60278,146150000.0
2007-10-29 08:00:00,3.60698,3.61171,3.59532,3.60353,172430000.0
2007-10-29 08:30:00,3.6061,3.61682,3.58746,3.61163,184900000.0
2007-10-29 09:00:00,3.60639,3.61146,3.59188,3.60356,198040000.0
2007-10-29 09:30:00,3.60372,3.60904,3.58984,3.60455,220230000.0
2007-10-29 10:00:00,3.60673,3.60748,3.59202,3.60489,227430000.0
2007-10-29 10:30:00,3.60279,3.61077,3.59046,3.60789,207850000.0
2007-10-29 11:00:00,3.60475,3.6124,3.58268,3.61123,196210000.0
2007-10-29 11:30:00,3.60815,3.62283,3.59817,3.61805,195790000.0
2007-10-29 12:00:00,3.61917,3.62221,3.60542,3.61555,183420000.0
2007-10-29 12:30:00,3.61026,3.61889,3.60259,3.61885,197320000.0
2007-10-29 13:00:00,3.60842,3.61992,3.605,3.61829,192390000.0
2007-10-29 13:30:00,3.61743,3.6217,3.60223,3.61553,199210000.0
2007-10-29 14:00:00,3.61401,3.61939,3.60303,3.61036,201820000.0
2007-10-29 14:30:00,3.6168,3.62174,3.60321,3.61731,188630000.0
2007-10-29 15:00:00,3.61722,3.62182,3.60416,3.61804,182280000.0
2007-10-29 15:30:00,3.61815,3.62055,3.60612,3.61606,171410000.0
2007-10-29 16:00:00,3.61868,3.626,3.60997,3.62203,176590000.0
2007-10-29 16:30:00,3.61948,3.62655,3.61083,3.61754,184180000.0
2007-10-29 17:00:00,3.62276,3.62343,3.60482,3.62137,179270000.0
2007-10-29 17:30:00,3.61944,3.62422,3.60703,3.62236,206030000.0
2007-10-29 18:00:00,3.62286,3.62454,3.60646,3.61557,184140000.0
2007-10-29 18:30:00,3.61222,3.6256,3.60395,3.61202,219130000.0
2007-10-29 19:00:00,3.61578,3.62459,3.60748,3.61286,181200000.0
2007-10-29 19:30:00,3.61711,3.62071,3.60549,3.60747,151500000.0
2007-10-29 20:00:00,3.61999,3.62093,3.60527,3.61627,161320000.0
2007-10-29 20:30:00,3.61892,3.62187,3.60519,3.61173,153410000.0
2007-10-29 21:00:00,3.61627,3.62235,3.60499,3.61689,157520000.0
2007-10-29 21:30:00,3.61151,3.62272,3.6058,3.61118,160370000.0
2007-10-29 22:00:00,3.61645,3.62138,3.60442,3.61235,115730000.0
2007-10-29 22:30:00,3.60877,3.62014,3.60422,3.61004,158670000.0
2007-10-29 23:00:00,3.617,3.62008,3.60399,3.61504,163600000.0
2007-10-29 23:30:00,3.61296,3.62075,3.60558,3.60636,138260000.0
2007-10-30 00:00:00,3.61765,3.62705,3.60655,3.60901,151280000.0
2007-10-30 00:30:00,3.61538,3.62535,3.60744,3.61135,133200000.0
2007-10-30 01:00:00,3.61453,3.62386,3.60592,3.61559,148950000.0
2007-10-30 01:30:00,3.6119,3.6259,3.60329,3.61664,155720000.0
2007-10-30 02:00:00,3.62057,3.62386,3.60519,3.61728,185000000.0
2007-10-30 02:30:00,3.60963,3.62278,3.60353,3.60733,159860000.0
2007-10-30 03:00:00,3.61606,3.62102,3.60454,3.61735,154850000.0
2007-10-30 03:30:00,3.61789,3.61988,3.60561,3.6175,165420000.0
2007-10-30 04:00:00,3.61149,3.61807,3.60313,3.61346,128340000.0
2007-10-30 04:30:00,3.61142,3.62087,3.6074,3.61275,96300000.0
2007-10-30 05:00:00,3.61938,3.6211,3.60671,3.61057,168010000.0
2007-10-30 05:30:00,3.61564,3.62304,3.60621,3.61273,145660000.0
2007-10-30 06:00:00,3.6204,3.6214,3.60647,3.61653,161730000.0
2007-10-30 06:30:00,3.61492,3.62139,3.60345,3.61608,148140000.0
2007-10-30 07:00:00,3.61613,3.62221,3.60328,3.61277,165270000.0
2007-10-30 07:30:00,3.61483,3.62178,3.60587,3.61487,135690000.0
2007-10-30 08:00:00,3.61592,3.6222,3.60566,3.61252,169520000.0
2007-10-30 08:30:00,3.61066,3.6201,3.60356,3.61802,180090000.0
2007-10-30 09:00:00,3.6163,3.62264,3.60653,3.62063,202510000.0
2007-10-30 09:30:00,3.619,3.62897,3.61052,3.62498,215770000.0
2007-10-30 10:00:00,3.62749,3.6296,3.61301,3.6269,230800000.0
2007-10-30 10:30:00,3.62587,3.63014,3.61262,3.62845,210830000.0
2007-10-30 11:00:00,3.6242,3.6314,3.61311,3.62465,192860000.0
2007-10-30 11:30:00,3.62373,3.62965,3.6141,3.62505,195400000.0
2007-10-30 12:00:00,3.62723,3.63458,3.61513,3.62758,187530000.0
2007-10-30 12:30:00,3.6228,3.63273,3.61517,3.62819,194720000.0
2007-10-30 13:00:00,3.61982,3.63029,3.61496,3.62798,196860000.0
2007-10-30 13:30:00,3.62678,3.63032,3.61453,3.62644,199200000.0
2007-10-30 14:00:00,3.62568,3.63334,3.61434,3.62441,198830000.0
2007-10-30 14:30:00,3.62994,3.63266,3.61612,3.63232,184550000.0
2007-10-30 15:00:00,3.63005,3.63686,3.6201,3.6342,178920000.0
2007-10-30 15:30:00,3.63467,3.63709,3.61894,3.6281,170650000.0
2007-10-30 16:00:00,3.63187,3.63543,3.61849,3.63346,174380000.0
2007-10-30 16:30:00,3.6295,3.63534,3.61494,3.62255,185710000.0
2007-10-30 17:00:00,3.62974,3.63219,3.61744,3.63187,175600000.0
2007-10-30 17:30:00,3.62971,3.63391,3.61738,3.63133,211180000.0
2007-10-30 18:00:00,3.63069,3.63366,3.61522,3.62418,185610000.0
2007-10-30 18:30:00,3.61877,3.63353,3.61414,3.61918,220600000.0
2007-10-30 19:00:00,3.62036,3.63328,3.61502,3.62253,185270000.0
2007-10-30 19:30:00,3.62977,3.63259,3.61418,3.61738,174720000.0
2007-10-30 20:00:00,3.6296,3.63012,3.61572,3.62687,161980000.0
2007-10-30 20:30:00,3.62658,3.63207,3.61115,3.62237,158600000.0
2007-10-30 21:00:00,3.62664,3.63075,3.61487,3.6266,177360000.0
2007-10-30 21:30:00,3.62188,3.63114,3.61652,3.62302,187820000.0
2007-10-30 22:00:00,3.62975,3.63253,3.6141,3.62375,175020000.0
2007-10-30 22:30:00,3.6216,3.63326,3.61554,3.62313,158220000.0
2007-10-30 23:00:00,3.63191,3.6335,3.61746,3.6269,178140000.0
2007-10-30 23:30:00,3.62805,3.63338,3.61708,3.61708,144830000.0
2007-10-31 00:00:00,3.62718,3.6338,3.61253,3.61648,149410000.0
2007-10-31 00:30:00,3.62247,3.63286,3.61383,3.62084,142980000.0
2007-10-31 01:00:00,3.62753,3.62992,3.61247,3.62567,140230000.0
2007-10-31 01:30:00,3.62198,3.63583,3.61438,3.62658,135520000.0
2007-10-31 02:00:00,3.62282,3.63062,3.61604,3.62928,168060000.0
2007-10-31 02:30:00,3.62768,3.63313,3.61577,3.62466,165410000.0
2007-10-31 03:00:00,3.62929,3.62947,3.60382,3.62619,139100000.0
2007-10-31 03:30:00,3.62979,3.63287,3.61312,3.62447,150040000.0
2007-10-31 04:00:00,3.62364,3.63121,3.61582,3.62635,121840000.0
2007-10-31 04:30:00,3.62753,3.63205,3.61288,3.62642,112590000.0
2007-10-31 05:00:00,3.62905,3.62955,3.61647,3.62099,134160000.0
2007-10-31 05:30:00,3.62507,3.62932,3.61291,3.62119,167600000.0
2007-10-31 06:00:00,3.62977,3.62977,3.61464,3.62157,128640000.0
2007-10-31 06:30:00,3.62533,3.63191,3.6166,3.62751,131730000.0
2007-10-31 07:00:00,3.62335,3.63103,3.61445,3.62193,185620000.0
2007-10-31 07:30:00,3.62602,3.63113,3.61596,3.62262,136470000.0
2007-10-31 08:00:00,3.62589,3.63311,3.61528,3.6256,184890000.0
2007-10-31 08:30:00,3.62323,3.63317,3.61336,3.62744,184150000.0
2007-10-31 09:00:00,3.62268,3.63461,3.61769,3.6278,195480000.0
2007-10-31 09:30:00,3.62675,3.62957,3.61236,3.62528,216560000.0
2007-10-31 10:00:00,3.62616,3.62902,3.61098,3.62419,227430000.0
2007-10-31 10:30:00,3.6244,3.62916,3.61171,3.62525,207450000.0
2007-10-31 11:00:00,3.62437,3.62962,3.61443,3.62612,198420000.0
2007-10-31 11:30:00,3.62287,3.62866,3.61331,3.62727,194280000.0
2007-10-31 12:00:00,3.62594,3.62753,3.61097,3.62553,184540000.0
2007-10-31 12:30:00,3.61508,3.63793,3.6128,3.63754,198030000.0
2007-10-31 13:00:00,3.62775,3.64087,3.62405,3.63967,193910000.0
2007-10-31 13:30:00,3.64021,3.65145,3.62742,3.64859,200710000.0
2007-10-31 14:00:00,3.64634,3.64988,3.63003,3.63622,193280000.0
2007-10-31 14:30:00,3.64131,3.64163,3.62568,3.63856,185690000.0
2007-10-31 15:00:00,3.63712,3.64021,3.61344,3.63086,181140000.0
2007-10-31 15:30:00,3.63065,3.63831,3.62078,3.63195,171760000.0
2007-10-31 16:00:00,3.63647,3.64001,3.62545,3.63595,174410000.0
2007-10-31 16:30:00,3.63376,3.63991,3.61997,3.62426,182340000.0
2007-10-31 17:00:00,3.63292,3.63364,3.6178,3.63108,181110000.0
2007-10-31 17:30:00,3.62947,3.63158,3.6114,3.6234,212300000.0
2007-10-31 18:00:00,3.62475,3.63016,3.61133,3.61732,187110000.0
2007-10-31 18:30:00,3.61402,3.63003,3.61121,3.61427,219500000.0
2007-10-31 19:00:00,3.6147,3.62878,3.61128,3.61782,185990000.0
2007-10-31 19:30:00,3.62296,3.62725,3.60477,3.60877,171330000.0
2007-10-31 20:00:00,3.61962,3.62519,3.60541,3.62225,169120000.0
2007-10-31 20:30:00,3.6222,3.62248,3.60392,3.61168,163450000.0
2007-10-31 21:00:00,3.61631,3.62203,3.60382,3.61675,191240000.0
2007-10-31 21:30:00,3.6125,3.62058,3.60455,3.61361,178510000.0
2007-10-31 22:00:00,3.62031,3.62325,3.60531,3.61603,186350000.0
2007-10-31 22:30:00,3.60769,3.62062,3.60363,3.6103,151210000.0
2007-10-31 23:00:00,3.6183,3.6214,3.60501,3.61536,171870000.0
2007-10-31 23:30:00,3.61574,3.62247,3.60628,3.60826,162840000.0
2007-11-01 00:00:00,3.61957,3.6216,3.60581,3.60936,157550000.0
2007-11-01 00:30:00,3.61778,3.6238,3.60617,3.61244,130930000.0
2007-11-01 01:00:00,3.618,3.62243,3.6059,3.61792,141440000.0
2007-11-01 01:30:00,3.61333,3.62516,3.60614,3.61929,155030000.0
2007-11-01 02:00:00,3.62023,3.6238,3.60209,3.61831,197710000.0
2007-11-01 02:30:00,3.62076,3.62387,3.60581,3.61068,171400000.0
2007-11-01 03:00:00,3.62101,3.62135,3.60586,3.61468,138070000.0
2007-11-01 03:30:00,3.62015,3.62175,3.60309,3.61425,142520000.0
2007-11-01 04:00:00,3.61442,3.62241,3.60349,3.61487,139280000.0
2007-11-01 04:30:00,3.61476,3.6278,3.60412,3.61681,83880000.0
2007-11-01 05:00:00,3.62161,3.62243,3.60331,3.6135,118360000.0
2007-11-01 05:30:00,3.61331,3.62235,3.60545,3.61274,115400000.0
2007-11-01 06:00:00,3.62118,3.62133,3.60542,3.61796,141080000.0
2007-11-01 06:30:00,3.6166,3.62197,3.60484,3.61682,128230000.0
2007-11-01 07:00:00,3.61686,3.62246,3.60295,3.61411,157860000.0
2007-11-01 07:30:00,3.61582,3.62059,3.60569,3.61309,112360000.0
2007-11-01 08:00:00,3.61651,3.6201,3.60689,3.61348,155500000.0
2007-11-01 08:30:00,3.61296,3.62284,3.59976,3.61625,178950000.0
2007-11-01 09:00:00,3.61176,3.62488,3.60401,3.62105,198450000.0
2007-11-01 09:30:00,3.61984,3.62508,3.60698,3.61946,218040000.0
2007-11-01 10:00:00,3.62261,3.62457,3.6057,3.62267,229280000.0
2007-11-01 10:30:00,3.62287,3.63436,3.60566,3.62911,211540000.0
2007-11-01 11:00:00,3.62744,3.63171,3.61515,3.63,200630000.0
2007-11-01 11:30:00,3.62696,3.63696,3.61551,3.63065,194300000.0
2007-11-01 12:00:00,3.63093,3.63093,3.61327,3.6273,188630000.0
2007-11-01 12:30:00,3.61824,3.6302,3.61352,3.62816,197680000.0
2007-11-01 13:00:00,3.61982,3.6321,3.61257,3.62833,190200000.0
2007-11-01 13:30:00,3.62874,3.63367,3.61226,3.63001,205880000.0
2007-11-01 14:00:00,3.62675,3.63442,3.61474,3.6257,202530000.0
2007-11-01 14:30:00,3.63051,3.64102,3.62023,3.63887,187170000.0
2007-11-01 15:00:00,3.63784,3.64303,3.6218,3.64223,179300000.0
2007-11-01 15:30:00,3.64184,3.65577,3.62695,3.64272,174360000.0
2007-11-01 16:00:00,3.64843,3.65368,3.63799,3.64745,176210000.0
2007-11-01 16:30:00,3.64486,3.65105,3.63111,3.64035,185300000.0
2007-11-01 17:00:00,3.64694,3.64694,3.62898,3.6445,177070000.0
2007-11-01 17:30:00,3.64081,3.65043,3.63194,3.6434,210440000.0
2007-11-01 18:00:00,3.64084,3.65224,3.62941,3.63988,183800000.0
2007-11-01 18:30:00,3.63448,3.64788,3.63005,3.63549,218000000.0
2007-11-01 19:00:00,3.63969,3.64989,3.63129,3.6388,184130000.0
2007-11-01 19:30:00,3.64328,3.64789,3.63211,3.63598,173960000.0
2007-11-01 20:00:00,3.64668,3.65113,3.63259,3.64442,159810000.0
2007-11-01 20:30:00,3.64615,3.65211,3.63561,3.6433,138820000.0
2007-11-01 21:00:00,3.6473,3.65421,3.63538,3.64929,154170000.0
2007-11-01 21:30:00,3.63821,3.6521,3.6324,3.64536,172050000.0
2007-11-01 22:00:00,3.65041,3.65611,3.63122,3.65312,184410000.0
2007-11-01 22:30:00,3.64432,3.65781,3.64073,3.6461,145240000.0
2007-11-01 23:00:00,3.65622,3.65622,3.63588,3.64516,164750000.0
2007-11-01 23:30:00,3.64586,3.64951,3.63562,3.6364,151450000.0
2007-11-02 00:00:00,3.6424,3.65149,3.61433,3.61815,144050000.0
2007-11-02 00:30:00,3.64468,3.65027,3.60603,3.60888,144380000.0
2007-11-02 01:00:00,3.64222,3.64895,3.61783,3.643,132760000.0
2007-11-02 01:30:00,3.6388,3.6494,3.61151,3.64208,131310000.0
2007-11-02 02:00:00,3.64678,3.6542,3.60842,3.64562,195810000.0
2007-11-02 02:30:00,3.64818,3.65288,3.61292,3.6386,134190000.0
2007-11-02 03:00:00,3.6498,3.65339,3.60705,3.6475,116240000.0
2007-11-02 03:30:00,3.64876,3.65176,3.60871,3.64587,143740000.0
2007-11-02 04:00:00,3.64684,3.65126,3.61201,3.61889,98940000.0
2007-11-02 04:30:00,3.63312,3.65018,3.61158,3.64492,96450000.0
2007-11-02 05:00:00,3.65101,3.65183,3.61504,3.61924,146180000.0
2007-11-02 05:30:00,3.64644,3.6499,3.61585,3.64704,131970000.0
2007-11-02 06:00:00,3.64902,3.65005,3.62007,3.64725,105670000.0
2007-11-02 06:30:00,3.61835,3.65145,3.61835,3.64713,117440000.0
2007-11-02 07:00:00,3.64408,3.65181,3.61643,3.64285,155280000.0
2007-11-02 07:30:00,3.64514,3.65105,3.61866,3.6418,144270000.0
2007-11-02 08:00:00,3.64558,3.65292,3.61599,3.64287,163850000.0
2007-11-02 08:30:00,3.64402,3.6554,3.61253,3.64763,179320000.0
2007-11-02 09:00:00,3.64646,3.65032,3.62464,3.64507,198440000.0
2007-11-02 09:30:00,3.64322,3.65216,3.62457,3.64815,216170000.0
2007-11-02 10:00:00,3.64894,3.65199,3.62227,3.6474,234480000.0
2007-11-02 10:30:00,3.64615,3.65071,3.62443,3.64527,207080000.0
2007-11-02 11:00:00,3.64299,3.64683,3.6116,3.64187,197280000.0
2007-11-02 11:30:00,3.63886,3.64474,3.62562,3.64219,192070000.0
2007-11-02 12:00:00,3.64271,3.64767,3.63013,3.6426,183090000.0
2007-11-02 12:30:00,3.63374,3.64472,3.62695,3.64203,198080000.0
2007-11-02 13:00:00,3.63133,3.64188,3.62576,3.63901,189450000.0
2007-11-02 13:30:00,3.64161,3.64865,3.62839,3.64378,195500000.0
2007-11-02 14:00:00,3.64154,3.64996,3.62866,3.6416,192180000.0
2007-11-02 14:30:00,3.64648,3.65092,3.62374,3.64642,183090000.0
2007-11-02 15:00:00,3.64328,3.64951,3.62949,3.64434,180780000.0
2007-11-02 15:30:00,3.64436,3.65027,3.63185,3.64376,176960000.0
2007-11-02 16:00:00,3.64849,3.64952,3.63507,3.64581,175100000.0
2007-11-02 16:30:00,3.64284,3.65055,3.63324,3.64142,184180000.0
2007-11-02 17:00:00,3.64766,3.64884,3.63074,3.64536,176300000.0
2007-11-02 17:30:00,3.6445,3.64985,3.63292,3.64517,206370000.0
2007-11-02 18:00:00,3.64579,3.64797,3.63379,3.6406,186370000.0
2007-11-02 18:30:00,3.6355,3.651,3.63063,3.63659,219130000.0
2007-11-02 19:00:00,3.63755,3.64804,3.63115,3.63686,179330000.0
2007-11-02 19:30:00,3.6407,3.64685,3.62955,3.63518,171720000.0
2007-11-02 20:00:00,3.64586,3.6483,3.62799,3.63944,163470000.0
2007-11-02 20:30:00,3.64195,3.64668,3.62684,3.63761,159370000.0
2007-11-02 21:00:00,3.64263,3.64658,3.63129,3.6416,171020000.0
2007-11-02 21:30:00,3.63691,3.64595,3.62499,3.63644,177040000.0
2007-11-02 22:00:00,3.64093,3.64446,3.62694,3.63823,165070000.0
2007-11-02 22:30:00,3.63471,3.64481,3.62688,3.62817,162090000.0
2007-11-05 00:00:00,3.6411,3.6451,3.63059,3.64208,117400000.0
2007-11-05 00:30:00,3.63999,3.64665,3.62972,3.63531,138470000.0
2007-11-05 01:00:00,3.64465,3.64855,3.62784,3.64159,152310000.0
2007-11-05 01:30:00,3.63663,3.64622,3.62912,3.64141,123900000.0
2007-11-05 02:00:00,3.64334,3.64635,3.62892,3.63236,149780000.0
2007-11-05 02:30:00,3.64396,3.64535,3.62791,3.64152,124900000.0
2007-11-05 03:00:00,3.63706,3.64539,3.62982,3.63794,142570000.0
2007-11-05 03:30:00,3.6369,3.64654,3.62843,3.63799,165130000.0
2007-11-05 04:00:00,3.63704,3.64895,3.62932,3.63414,137530000.0
2007-11-05 04:30:00,3.64565,3.64565,3.62786,3.64035,157970000.0
2007-11-05 05:00:00,3.64039,3.64716,3.62713,3.6335,147110000.0
2007-11-05 05:30:00,3.64177,3.64684,3.62853,3.64198,167910000.0
2007-11-05 06:00:00,3.63911,3.64487,3.63008,3.63345,160770000.0
2007-11-05 06:30:00,3.64427,3.64689,3.62553,3.64194,154130000.0
2007-11-05 07:00:00,3.64159,3.64834,3.62743,3.64394,127530000.0
2007-11-05 07:30:00,3.64381,3.64959,3.62939,3.64144,156020000.0
2007-11-05 08:00:00,3.6305,3.6448,3.62672,3.6383,173600000.0
2007-11-05 08:30:00,3.6388,3.6435,3.62412,3.63436,182660000.0
2007-11-05 09:00:00,3.63182,3.64652,3.62765,3.63308,216920000.0
2007-11-05 09:30:00,3.64065,3.64959,3.63248,3.64048,180450000.0
2007-11-05 10:00:00,3.64715,3.65285,3.63242,3.64441,208610000.0
2007-11-05 10:30:00,3.64673,3.6522,3.62539,3.6434,178170000.0
2007-11-05 11:00:00,3.63895,3.64813,3.61854,3.64152,186470000.0
2007-11-05 11:30:00,3.64348,3.6469,3.6184,3.63995,173610000.0
2007-11-05 12:00:00,3.63662,3.64569,3.63061,3.64377,168440000.0
2007-11-05 12:30:00,3.64393,3.64569,3.63062,3.64165,181520000.0
2007-11-05 13:00:00,3.64237,3.64624,3.62891,3.64483,186410000.0
2007-11-05 13:30:00,3.63915,3.64961,3.63221,3.64192,192540000.0
2007-11-05 14:00:00,3.64368,3.64815,3.62948,3.64154,196980000.0
2007-11-05 14:30:00,3.64063,3.64405,3.6261,3.63097,193520000.0
2007-11-05 15:00:00,3.63972,3.6456,3.628,3.6335,203250000.0
2007-11-05 15:30:00,3.6418,3.6488,3.62949,3.64573,183810000.0
2007-11-05 16:00:00,3.64714,3.64942,3.63225,3.64256,190610000.0
2007-11-05 16:30:00,3.64949,3.65161,3.63206,3.64557,199910000.0
2007-11-05 17:00:00,3.64626,3.6504,3.63207,3.64275,213020000.0
2007-11-05 17:30:00,3.64585,3.65132,3.63127,3.64417,230400000.0
2007-11-05 18:00:00,3.64269,3.64531,3.62889,3.63871,220600000.0
2007-11-05 18:30:00,3.64041,3.64273,3.62634,3.63792,195450000.0
2007-11-05 19:00:00,3.64549,3.64676,3.63074,3.63383,173210000.0
2007-11-05 19:30:00,3.63856,3.64597,3.62413,3.63242,161150000.0
2007-11-05 20:00:00,3.63561,3.63952,3.62499,3.63117,142430000.0
2007-11-05 20:30:00,3.63237,3.64293,3.62428,3.6332,163860000.0
2007-11-05 21:00:00,3.64044,3.64398,3.62493,3.63447,145580000.0
2007-11-05 21:30:00,3.64304,3.64304,3.62855,3.64096,138150000.0
2007-11-05 22:00:00,3.63481,3.64251,3.62679,3.63347,159730000.0
2007-11-05 22:30:00,3.63271,3.64116,3.62416,3.63595,158610000.0
2007-11-05 23:00:00,3.63323,3.64054,3.62619,3.63794,115270000.0
2007-11-05 23:30:00,3.63613,3.64039,3.62348,3.62979,138030000.0
2007-11-06 00:00:00,3.6387,3.6387,3.61837,3.63551,151950000.0
2007-11-06 00:30:00,3.63845,3.64175,3.62153,3.63171,134990000.0
2007-11-06 01:00:00,3.63193,3.64033,3.62132,3.62958,131580000.0
2007-11-06 01:30:00,3.63834,3.64213,3.62396,3.62651,173270000.0
2007-11-06 02:00:00,3.63061,3.64295,3.62541,3.62793,141150000.0
2007-11-06 02:30:00,3.62912,3.64113,3.62285,3.63604,121270000.0
2007-11-06 03:00:00,3.63396,3.63931,3.62154,3.63206,139270000.0
2007-11-06 03:30:00,3.63408,3.64381,3.62354,3.63504,148970000.0
2007-11-06 04:00:00,3.63106,3.63986,3.62499,3.63138,117240000.0
2007-11-06 04:30:00,3.63599,3.63943,3.62282,3.63753,162430000.0
2007-11-06 05:00:00,3.63007,3.63973,3.62311,3.62672,145570000.0
2007-11-06 05:30:00,3.63653,3.64099,3.62449,3.63301,148110000.0
2007-11-06 06:00:00,3.6347,3.63951,3.62393,3.62672,148390000.0
2007-11-06 06:30:00,3.6404,3.64078,3.62228,3.63519,164650000.0
2007-11-06 07:00:00,3.63537,3.64196,3.62255,3.63513,139590000.0
2007-11-06 07:30:00,3.63799,3.64202,3.62567,3.63594,139890000.0
2007-11-06 08:00:00,3.63191,3.63995,3.62109,3.63571,158280000.0
2007-11-06 08:30:00,3.63516,3.64343,3.62244,3.62918,173700000.0
2007-11-06 09:00:00,3.62583,3.63796,3.62101,3.62603,220610000.0
2007-11-06 09:30:00,3.63616,3.63944,3.61673,3.63336,176010000.0
2007-11-06 10:00:00,3.63168,3.63633,3.61969,3.62761,212680000.0
2007-11-06 10:30:00,3.63085,3.63485,3.61745,3.63263,177780000.0
2007-11-06 11:00:00,3.62845,3.63556,3.61376,3.62563,186400000.0
2007-11-06 11:30:00,3.6291,3.63303,3.61103,3.62781,172520000.0
2007-11-06 12:00:00,3.62533,3.63311,3.61781,3.62883,171440000.0
2007-11-06 12:30:00,3.63244,3.636,3.61759,3.62829,184530000.0
2007-11-06 13:00:00,3.63022,3.63353,3.6182,3.63107,188290000.0
2007-11-06 13:30:00,3.62648,3.63484,3.61411,3.62573,199950000.0
2007-11-06 14:00:00,3.62809,3.63478,3.6149,3.63121,198470000.0
2007-11-06 14:30:00,3.63015,3.63495,3.61948,3.62359,193890000.0
2007-11-06 15:00:00,3.63305,3.6369,3.61919,3.624,195100000.0
2007-11-06 15:30:00,3.63385,3.63477,3.61628,3.63245,186810000.0
2007-11-06 16:00:00,3.63242,3.63421,3.6165,3.62481,192080000.0
2007-11-06 16:30:00,3.63088,3.63108,3.61192,3.62411,199190000.0
2007-11-06 17:00:00,3.62789,3.62987,3.61334,3.62569,213430000.0
2007-11-06 17:30:00,3.62658,3.6297,3.6126,3.62848,231530000.0
2007-11-06 18:00:00,3.62534,3.63327,3.61386,3.6277,219860000.0
2007-11-06 18:30:00,3.63039,3.63333,3.61658,3.62463,195110000.0
2007-11-06 19:00:00,3.63114,3.63182,3.61689,3.62111,172830000.0
2007-11-06 19:30:00,3.62564,3.63618,3.61733,3.62534,166120000.0
2007-11-06 20:00:00,3.62612,3.62934,3.61472,3.6209,137560000.0
2007-11-06 20:30:00,3.62579,3.62941,3.6118,3.62115,166840000.0
2007-11-06 21:00:00,3.62655,3.62828,3.61364,3.61767,133640000.0
2007-11-06 21:30:00,3.62676,3.6278,3.61073,3.62516,144860000.0
2007-11-06 22:00:00,3.62297,3.63046,3.61387,3.62088,127800000.0
2007-11-06 22:30:00,3.6232,3.62857,3.61485,3.62459,155650000.0
2007-11-06 23:00:00,3.62402,3.62962,3.61313,3.61327,146670000.0
2007-11-06 23:30:00,3.62549,3.62903,3.61214,3.61906,129090000.0
2007-11-07 00:00:00,3.62712,3.62712,3.60803,3.62277,140400000.0
2007-11-07 00:30:00,3.62742,3.62743,3.60657,3.62287,133220000.0
2007-11-07 01:00:00,3.61832,3.62679,3.60688,3.62548,164750000.0
2007-11-07 01:30:00,3.6252,3.6275,3.6061,3.61682,201090000.0
2007-11-07 02:00:00,3.62455,3.6257,3.60583,3.61302,126880000.0
2007-11-07 02:30:00,3.61749,3.62452,3.60789,3.62068,104990000.0
2007-11-07 03:00:00,3.61692,3.62288,3.60602,3.61083,100110000.0
2007-11-07 03:30:00,3.6165,3.62841,3.60753,3.61989,131230000.0
2007-11-07 04:00:00,3.61361,3.63064,3.60987,3.62116,155980000.0
2007-11-07 04:30:00,3.61876,3.62162,3.6074,3.61873,176320000.0
2007-11-07 05:00:00,3.61126,3.62466,3.60661,3.60888,172950000.0
2007-11-07 05:30:00,3.61788,3.62203,3.60492,3.61724,178980000.0
2007-11-07 06:00:00,3.61665,3.62166,3.60502,3.60761,176950000.0
2007-11-07 06:30:00,3.61991,3.62224,3.60625,3.61658,167710000.0
2007-11-07 07:00:00,3.61376,3.62252,3.60451,3.61927,152340000.0
2007-11-07 07:30:00,3.62105,3.62389,3.60616,3.62101,154990000.0
2007-11-07 08:00:00,3.61088,3.62152,3.60579,3.60812,146710000.0
2007-11-07 08:30:00,3.61686,3.62191,3.60264,3.61413,181570000.0
2007-11-07 09:00:00,3.61243,3.62411,3.60729,3.62062,209880000.0
2007-11-07 09:30:00,3.61989,3.62386,3.60281,3.61488,183780000.0
2007-11-07 10:00:00,3.61722,3.62036,3.60389,3.61291,208220000.0
2007-11-07 10:30:00,3.61654,3.61903,3.60122,3.61326,181130000.0
2007-11-07 11:00:00,3.60773,3.61607,3.59468,3.60562,184930000.0
2007-11-07 11:30:00,3.60983,3.62211,3.60148,3.61994,178840000.0
2007-11-07 12:00:00,3.61652,3.62922,3.61209,3.62648,172880000.0
2007-11-07 12:30:00,3.62825,3.63183,3.61404,3.62567,183760000.0
2007-11-07 13:00:00,3.62408,3.63022,3.61443,3.62797,187530000.0
2007-11-07 13:30:00,3.62305,3.63334,3.61682,3.62741,200700000.0
2007-11-07 14:00:00,3.62975,3.64824,3.6204,3.64294,204400000.0
2007-11-07 14:30:00,3.64393,3.64538,3.62896,3.63275,191310000.0
2007-11-07 15:00:00,3.64239,3.64508,3.62085,3.62978,201430000.0
2007-11-07 15:30:00,3.63936,3.64096,3.62625,3.63275,189800000.0
2007-11-07 16:00:00,3.63305,3.63726,3.61789,3.62794,191720000.0
2007-11-07 16:30:00,3.63167,3.63386,3.61645,3.63051,200290000.0
2007-11-07 17:00:00,3.63282,3.63448,3.61401,3.62894,209330000.0
2007-11-07 17:30:00,3.63035,3.63672,3.61577,3.63337,231150000.0
2007-11-07 18:00:00,3.63138,3.6399,3.61742,3.63226,220630000.0
2007-11-07 18:30:00,3.63555,3.63707,3.62062,3.6304,186500000.0
2007-11-07 19:00:00,3.63612,3.64121,3.62389,3.6282,182720000.0
2007-11-07 19:30:00,3.63341,3.64105,3.62398,3.62807,168870000.0
2007-11-07 20:00:00,3.6313,3.6376,3.62076,3.63024,160570000.0
2007-11-07 20:30:00,3.63469,3.64318,3.61817,3.63144,179360000.0
2007-11-07 21:00:00,3.63683,3.63906,3.61948,3.62577,148140000.0
2007-11-07 21:30:00,3.63372,3.63786,3.61769,3.63523,170600000.0
2007-11-07 22:00:00,3.63129,3.64087,3.61865,3.63104,163870000.0
2007-11-07 22:30:00,3.63244,3.64056,3.62412,3.63647,166890000.0
2007-11-07 23:00:00,3.63341,3.6409,3.62595,3.62874,145890000.0
2007-11-07 23:30:00,3.63644,3.6394,3.62275,3.63198,150770000.0
2007-11-08 00:00:00,3.63691,3.64285,3.61464,3.63272,159130000.0
2007-11-08 00:30:00,3.63701,3.64168,3.61947,3.6316,156860000.0
2007-11-08 01:00:00,3.63802,3.64144,3.62034,3.63997,161730000.0
2007-11-08 01:30:00,3.64238,3.64238,3.61673,3.63248,213900000.0
2007-11-08 02:00:00,3.63941,3.64112,3.61968,3.62892,159180000.0
2007-11-08 02:30:00,3.64126,3.6421,3.61789,3.64015,151980000.0
2007-11-08 03:00:00,3.63882,3.64098,3.62197,3.63165,162080000.0
2007-11-08 03:30:00,3.63427,3.64657,3.6247,3.63677,167410000.0
2007-11-08 04:00:00,3.63337,3.64557,3.61252,3.63834,139620000.0
2007-11-08 04:30:00,3.64373,3.64507,3.61713,3.64252,179420000.0
2007-11-08 05:00:00,3.63709,3.64522,3.61352,3.62598,164350000.0
2007-11-08 05:30:00,3.6354,3.64588,3.61312,3.63643,171520000.0
2007-11-08 06:00:00,3.63555,3.64398,3.60952,3.62696,177670000.0
2007-11-08 06:30:00,3.64052,3.64118,3.61312,3.63283,154490000.0
2007-11-08 07:00:00,3.63484,3.64367,3.61486,3.63915,164220000.0
2007-11-08 07:30:00,3.63628,3.64333,3.61519,3.63558,147050000.0
2007-11-08 08:00:00,3.62899,3.64439,3.61974,3.64067,169890000.0
2007-11-08 08:30:00,3.63465,3.64799,3.61821,3.63632,186740000.0
2007-11-08 09:00:00,3.63909,3.65113,3.62218,3.63927,222860000.0
2007-11-08 09:30:00,3.64264,3.64973,3.62823,3.64973,183040000.0
2007-11-08 10:00:00,3.6486,3.65272,3.62742,3.63989,209730000.0
2007-11-08 10:30:00,3.63857,3.64351,3.62829,3.63788,182230000.0
2007-11-08 11:00:00,3.63363,3.64367,3.62312,3.63665,183830000.0
2007-11-08 11:30:00,3.63985,3.64333,3.62477,3.63936,172550000.0
2007-11-08 12:00:00,3.63359,3.64039,3.62424,3.63687,166590000.0
2007-11-08 12:30:00,3.63613,3.64052,3.62127,3.63472,184880000.0
2007-11-08 13:00:00,3.63502,3.63642,3.61927,3.6351,186020000.0
2007-11-08 13:30:00,3.63038,3.63806,3.62036,3.62779,198860000.0
2007-11-08 14:00:00,3.62933,3.63265,3.6156,3.63081,200000000.0
2007-11-08 14:30:00,3.62932,3.63506,3.61863,3.62364,192400000.0
2007-11-08 15:00:00,3.63241,3.6356,3.61577,3.62285,199540000.0
2007-11-08 15:30:00,3.63124,3.6355,3.61774,3.63194,189010000.0
2007-11-08 16:00:00,3.63228,3.6329,3.61569,3.62604,196540000.0
2007-11-08 16:30:00,3.62987,3.63791,3.61966,3.63141,199170000.0
2007-11-08 17:00:00,3.62971,3.63526,3.61745,3.62864,209700000.0
2007-11-08 17:30:00,3.62941,3.63229,3.61338,3.62661,228180000.0
2007-11-08 18:00:00,3.62637,3.62757,3.60941,3.62357,217670000.0
2007-11-08 18:30:00,3.62626,3.62935,3.61257,3.62016,194340000.0
2007-11-08 19:00:00,3.62419,3.6287,3.61077,3.61434,185270000.0
2007-11-08 19:30:00,3.61924,3.62992,3.61214,3.62459,172960000.0
2007-11-08 20:00:00,3.62564,3.63647,3.6177,3.62392,171040000.0
2007-11-08 20:30:00,3.62534,3.63838,3.61394,3.62656,174780000.0
2007-11-08 21:00:00,3.63254,3.63379,3.61885,3.62462,164730000.0
2007-11-08 21:30:00,3.63111,3.63401,3.61889,3.63068,170320000.0
2007-11-08 22:00:00,3.62491,3.63278,3.61673,3.62408,157150000.0
2007-11-08 22:30:00,3.6236,3.63049,3.61316,3.62812,150080000.0
2007-11-08 23:00:00,3.62663,3.63184,3.61549,3.61658,134790000.0
2007-11-08 23:30:00,3.62549,3.62969,3.61221,3.61533,143020000.0
2007-11-09 00:00:00,3.62937,3.64481,3.611,3.62091,143310000.0
2007-11-09 00:30:00,3.62253,3.64243,3.60854,3.62478,136580000.0
2007-11-09 01:00:00,3.62253,3.64592,3.61052,3.64592,153910000.0
2007-11-09 01:30:00,3.62602,3.64373,3.61001,3.61881,193560000.0
2007-11-09 02:00:00,3.61689,3.64004,3.60854,3.60854,165910000.0
2007-11-09 02:30:00,3.62566,3.63499,3.61057,3.62278,144170000.0
2007-11-09 03:00:00,3.62385,3.6371,3.60908,3.61835,143660000.0
2007-11-09 03:30:00,3.61303,3.62737,3.61145,3.62319,175600000.0
2007-11-09 04:00:00,3.62337,3.62766,3.61148,3.61885,144370000.0
2007-11-09 04:30:00,3.62387,3.62715,3.61208,3.62429,159940000.0
2007-11-09 05:00:00,3.62008,3.62662,3.61053,3.61459,168470000.0
2007-11-09 05:30:00,3.62139,3.63,3.61369,3.62387,176630000.0
2007-11-09 06:00:00,3.61896,3.62803,3.61106,3.61413,175820000.0
2007-11-09 06:30:00,3.62591,3.62772,3.61049,3.62569,168180000.0
2007-11-09 07:00:00,3.62238,3.6285,3.60991,3.62539,159760000.0
2007-11-09 07:30:00,3.62624,3.62957,3.6128,3.62543,148180000.0
2007-11-09 08:00:00,3.61572,3.62773,3.60937,3.62342,153860000.0
2007-11-09 08:30:00,3.61912,3.62934,3.61051,3.61537,182670000.0
2007-11-09 09:00:00,3.61455,3.62761,3.60663,3.6092,221740000.0
2007-11-09 09:30:00,3.6237,3.62908,3.60894,3.62349,184180000.0
2007-11-09 10:00:00,3.62183,3.624,3.60563,3.61731,214920000.0
2007-11-09 10:30:00,3.61848,3.6209,3.59661,3.6209,180770000.0
2007-11-09 11:00:00,3.61399,3.62076,3.60412,3.61338,186440000.0
2007-11-09 11:30:00,3.61701,3.62209,3.60512,3.61979,172150000.0
2007-11-09 12:00:00,3.61301,3.62619,3.60897,3.62309,176600000.0
2007-11-09 12:30:00,3.62378,3.63339,3.61015,3.62707,181930000.0
2007-11-09 13:00:00,3.62936,3.63272,3.61343,3.63143,183450000.0
2007-11-09 13:30:00,3.62796,3.63934,3.6169,3.63217,202160000.0
2007-11-09 14:00:00,3.63313,3.63582,3.61717,3.63044,196990000.0
2007-11-09 14:30:00,3.62944,3.63446,3.61797,3.62338,192770000.0
2007-11-09 15:00:00,3.63286,3.63589,3.61898,3.62102,198080000.0
2007-11-09 15:30:00,3.63116,3.63367,3.61602,3.63119,186780000.0
2007-11-09 16:00:00,3.62983,3.63209,3.61469,3.62766,190220000.0
2007-11-09 16:30:00,3.63179,3.63791,3.61759,3.6342,190270000.0
2007-11-09 17:00:00,3.63734,3.64421,3.62168,3.63452,205300000.0
2007-11-09 17:30:00,3.63397,3.63735,3.6191,3.63572,237090000.0
2007-11-09 18:00:00,3.63409,3.64246,3.62339,3.63294,220990000.0
2007-11-09 18:30:00,3.63463,3.64092,3.62262,3.63509,198430000.0
2007-11-09 19:00:00,3.63309,3.64144,3.62499,3.63054,181240000.0
2007-11-09 19:30:00,3.63443,3.64283,3.6256,3.62703,182640000.0
2007-11-09 20:00:00,3.62784,3.63776,3.61939,3.62773,171440000.0
2007-11-09 20:30:00,3.63241,3.63621,3.61873,3.62672,145520000.0
2007-11-09 21:00:00,3.63335,3.63667,3.61974,3.62695,127210000.0
2007-11-09 21:30:00,3.63296,3.6371,3.61898,3.63166,150060000.0
2007-11-09 22:00:00,3.62697,3.63712,3.62009,3.6262,153000000.0
2007-11-09 22:30:00,3.62968,3.63459,3.61925,3.6314,156150000.0
2007-11-09 23:00:00,3.63034,3.63693,3.62016,3.62344,127890000.0
2007-11-09 23:30:00,3.63341,3.63598,3.6213,3.62849,127980000.0
2007-11-12 00:00:00,3.63211,3.63406,3.60601,3.62667,154960000.0
2007-11-12 00:30:00,3.63222,3.63713,3.61358,3.63079,150490000.0
2007-11-12 01:00:00,3.62514,3.63627,3.60681,3.63037,174180000.0
2007-11-12 01:30:00,3.63607,3.63607,3.60897,3.62711,190640000.0
2007-11-12 02:00:00,3.62864,3.63582,3.60852,3.62293,149020000.0
2007-11-12 02:30:00,3.63134,3.63465,3.61,3.63077,153510000.0
2007-11-12 03:00:00,3.63546,3.63636,3.60696,3.62659,149410000.0
2007-11-12 03:30:00,3.6269,3.63658,3.5996,3.62721,159540000.0
2007-11-12 04:00:00,3.62362,3.63434,3.60331,3.62829,143940000.0
2007-11-12 04:30:00,3.63179,3.63492,3.59812,3.63305,162780000.0
2007-11-12 05:00:00,3.62543,3.6348,3.60273,3.62318,154870000.0
2007-11-12 05:30:00,3.62785,3.63579,3.60442,3.63178,189380000.0
2007-11-12 06:00:00,3.62799,3.63487,3.59907,3.6237,171760000.0
2007-11-12 06:30:00,3.6349,3.6354,3.60465,3.63182,163550000.0
2007-11-12 07:00:00,3.62729,3.63977,3.60919,3.63558,124570000.0
2007-11-12 07:30:00,3.63698,3.6395,3.61812,3.63277,168360000.0
2007-11-12 08:00:00,3.62723,3.63998,3.61657,3.63377,169120000.0
2007-11-12 08:30:00,3.63233,3.63894,3.62186,3.62953,180470000.0
2007-11-12 09:00:00,3.62876,3.64173,3.62031,3.63718,224360000.0
2007-11-12 09:30:00,3.64086,3.64214,3.62012,3.63965,186400000.0
2007-11-12 10:00:00,3.6392,3.64109,3.61958,3.63576,213090000.0
2007-11-12 10:30:00,3.63769,3.63891,3.61561,3.63579,171870000.0
2007-11-12 11:00:00,3.63067,3.63912,3.61936,3.63122,181240000.0
2007-11-12 11:30:00,3.63329,3.63785,3.62217,3.63676,171410000.0
2007-11-12 12:00:00,3.63242,3.63984,3.62078,3.6365,169910000.0
2007-11-12 12:30:00,3.63553,3.64072,3.62347,3.63693,180050000.0
2007-11-12 13:00:00,3.63838,3.64356,3.62767,3.63972,180870000.0
2007-11-12 13:30:00,3.63664,3.64387,3.62677,3.63771,196630000.0
2007-11-12 14:00:00,3.63847,3.64633,3.6271,3.64097,196600000.0
2007-11-12 14:30:00,3.64531,3.65095,3.62698,3.62698,190570000.0
2007-11-12 15:00:00,3.63997,3.64429,3.6257,3.6323,195110000.0
2007-11-12 15:30:00,3.64123,3.64412,3.6265,3.64072,186400000.0
2007-11-12 16:00:00,3.64024,3.64253,3.62781,3.6374,191410000.0
2007-11-12 16:30:00,3.64029,3.64211,3.62489,3.63486,196930000.0
2007-11-12 17:00:00,3.63687,3.63944,3.62117,3.63622,204540000.0
2007-11-12 17:30:00,3.63709,3.64187,3.62299,3.63619,227100000.0
2007-11-12 18:00:00,3.63521,3.64129,3.62305,3.63804,221350000.0
2007-11-12 18:30:00,3.6402,3.64248,3.6251,3.63175,191010000.0
2007-11-12 19:00:00,3.63702,3.64428,3.62021,3.63013,179740000.0
2007-11-12 19:30:00,3.63424,3.64228,3.61874,3.62797,174060000.0
2007-11-12 20:00:00,3.63267,3.64,3.62173,3.62173,172850000.0
2007-11-12 20:30:00,3.63487,3.64158,3.61704,3.62967,175520000.0
2007-11-12 21:00:00,3.63619,3.64381,3.62164,3.63301,153440000.0
2007-11-12 21:30:00,3.64022,3.64227,3.62132,3.638,173660000.0
2007-11-12 22:00:00,3.63683,3.6421,3.61812,3.63238,160170000.0
2007-11-12 22:30:00,3.63202,3.64132,3.62235,3.63638,154260000.0
2007-11-12 23:00:00,3.63229,3.63854,3.62492,3.62773,149210000.0
2007-11-12 23:30:00,3.63683,3.64002,3.61983,3.63055,152630000.0
2007-11-13 00:00:00,3.63958,3.63958,3.61338,3.63447,151970000.0
2007-11-13 00:30:00,3.63957,3.64159,3.60743,3.63534,142590000.0
2007-11-13 01:00:00,3.62655,3.64227,3.61892,3.63647,184940000.0
2007-11-13 01:30:00,3.63912,3.64118,3.61315,3.62667,205650000.0
2007-11-13 02:00:00,3.63524,3.6421,3.61288,3.62878,148610000.0
2007-11-13 02:30:00,3.63293,3.63925,3.62047,3.63574,150140000.0
2007-11-13 03:00:00,3.63369,3.64096,3.62053,3.6309,148670000.0
2007-11-13 03:30:00,3.62715,3.64089,3.62323,3.63467,158840000.0
2007-11-13 04:00:00,3.62786,3.63948,3.61912,3.632,149930000.0
2007-11-13 04:30:00,3.63801,3.64154,3.62211,3.63673,157190000.0
2007-11-13 05:00:00,3.63367,3.64252,3.6162,3.62554,154560000.0
2007-11-13 05:30:00,3.63497,3.64151,3.61891,3.63594,173630000.0
2007-11-13 06:00:00,3.63205,3.63972,3.61962,3.62538,178190000.0
2007-11-13 06:30:00,3.63883,3.64203,3.61483,3.63611,196850000.0
2007-11-13 07:00:00,3.6353,3.64024,3.61756,3.63296,144350000.0
2007-11-13 07:30:00,3.63659,3.64131,3.62465,3.63821,165750000.0
2007-11-13 08:00:00,3.63008,3.64223,3.61939,3.63642,162420000.0
2007-11-13 08:30:00,3.6325,3.64312,3.62002,3.63027,176630000.0
2007-11-13 09:00:00,3.63097,3.64081,3.61519,3.62367,223580000.0
2007-11-13 09:30:00,3.63154,3.63687,3.61602,3.63207,183040000.0
2007-11-13 10:00:00,3.63218,3.63728,3.61747,3.63223,213770000.0
2007-11-13 10:30:00,3.63578,3.64245,3.61657,3.6416,172980000.0
2007-11-13 11:00:00,3.63649,3.645,3.61915,3.63908,184930000.0
2007-11-13 11:30:00,3.6436,3.64464,3.62526,3.6423,171410000.0
2007-11-13 12:00:00,3.63927,3.64482,3.62664,3.64266,170310000.0
2007-11-13 12:30:00,3.6435,3.6464,3.62322,3.63985,177840000.0
2007-11-13 13:00:00,3.644,3.64524,3.62362,3.64406,185330000.0
2007-11-13 13:30:00,3.63839,3.64674,3.62569,3.64028,193670000.0
2007-11-13 14:00:00,3.64342,3.64857,3.62727,3.64643,204780000.0
2007-11-13 14:30:00,3.64539,3.64892,3.62824,3.63718,187530000.0
2007-11-13 15:00:00,3.64645,3.64659,3.62625,3.63254,201000000.0
2007-11-13 15:30:00,3.64325,3.64535,3.62399,3.64152,187930000.0
2007-11-13 16:00:00,3.64018,3.64299,3.62374,3.63685,190630000.0
2007-11-13 16:30:00,3.64117,3.64739,3.62442,3.64027,193240000.0
2007-11-13 17:00:00,3.64203,3.64494,3.62073,3.6404,214520000.0
2007-11-13 17:30:00,3.63982,3.64327,3.62456,3.63978,232640000.0
2007-11-13 18:00:00,3.63758,3.64179,3.62282,3.63502,213970000.0
2007-11-13 18:30:00,3.63712,3.64011,3.62064,3.62985,196210000.0
2007-11-13 19:00:00,3.63651,3.63979,3.61982,3.62853,174780000.0
2007-11-13 19:30:00,3.6323,3.64166,3.61806,3.6281,178170000.0
2007-11-13 20:00:00,3.63085,3.63775,3.623,3.62899,161990000.0
2007-11-13 20:30:00,3.63333,3.63778,3.61981,3.62905,167220000.0
2007-11-13 21:00:00,3.63416,3.63687,3.61879,3.62798,144140000.0
2007-11-13 21:30:00,3.63639,3.63868,3.62013,3.63429,161270000.0
2007-11-13 22:00:00,3.62881,3.63569,3.61704,3.62794,153520000.0
2007-11-13 22:30:00,3.63058,3.63688,3.61844,3.63208,158300000.0
2007-11-13 23:00:00,3.62852,3.63848,3.61972,3.62619,145560000.0
2007-11-13 23:30:00,3.63303,3.63638,3.61578,3.62641,129120000.0
2007-11-14 00:00:00,3.63419,3.63825,3.61354,3.62978,142960000.0
2007-11-14 00:30:00,3.63197,3.63516,3.61602,3.62448,156500000.0
2007-11-14 01:00:00,3.62698,3.63727,3.61776,3.63233,171870000.0
2007-11-14 01:30:00,3.63488,3.6388,3.61556,3.626,213890000.0
2007-11-14 02:00:00,3.63343,3.63571,3.6184,3.62319,147190000.0
2007-11-14 02:30:00,3.62721,3.63712,3.61812,3.63335,145600000.0
2007-11-14 03:00:00,3.63274,3.63583,3.62101,3.62802,138180000.0
2007-11-14 03:30:00,3.62719,3.63816,3.61842,3.63189,145140000.0
2007-11-14 04:00:00,3.62399,3.63744,3.62056,3.62799,160150000.0
2007-11-14 04:30:00,3.63423,3.63687,3.61499,3.63286,161360000.0
2007-11-14 05:00:00,3.62915,3.64035,3.61412,3.62492,141060000.0
2007-11-14 05:30:00,3.63233,3.63829,3.61451,3.62081,153050000.0
2007-11-14 06:00:00,3.63188,3.63636,3.61319,3.62263,149880000.0
2007-11-14 06:30:00,3.63638,3.63719,3.61237,3.62327,145790000.0
2007-11-14 07:00:00,3.63251,3.63831,3.61349,3.63139,144010000.0
2007-11-14 07:30:00,3.63263,3.63763,3.61616,3.63329,143680000.0
2007-11-14 08:00:00,3.62431,3.63678,3.61685,3.6316,159000000.0
2007-11-14 08:30:00,3.62941,3.6381,3.61712,3.62479,183780000.0
2007-11-14 09:00:00,3.62761,3.63562,3.61165,3.61943,219150000.0
2007-11-14 09:30:00,3.62476,3.63295,3.60829,3.6294,181550000.0
2007-11-14 10:00:00,3.62979,3.63373,3.61192,3.62803,211230000.0
2007-11-14 10:30:00,3.63356,3.63399,3.61296,3.63107,179290000.0
2007-11-14 11:00:00,3.62546,3.63384,3.61173,3.62931,190490000.0
2007-11-14 11:30:00,3.63251,3.63377,3.61393,3.63142,169560000.0
2007-11-14 12:00:00,3.62624,3.6351,3.61322,3.62895,175850000.0
2007-11-14 12:30:00,3.62895,3.63868,3.61276,3.63323,181190000.0
2007-11-14 13:00:00,3.63705,3.6396,3.61456,3.63642,183820000.0
2007-11-14 13:30:00,3.62012,3.64169,3.61803,3.63452,202940000.0
2007-11-14 14:00:00,3.63584,3.64112,3.61592,3.63817,197720000.0
2007-11-14 14:30:00,3.63757,3.6413,3.62087,3.62851,187950000.0
2007-11-14 15:00:00,3.63749,3.64171,3.62036,3.63113,197340000.0
2007-11-14 15:30:00,3.64077,3.64255,3.62124,3.63594,183450000.0
2007-11-14 16:00:00,3.63637,3.63934,3.61861,3.63127,197290000.0
2007-11-14 16:30:00,3.63815,3.63983,3.62308,3.63509,196930000.0
2007-11-14 17:00:00,3.63751,3.64145,3.6222,3.64116,209700000.0
2007-11-14 17:30:00,3.64061,3.64685,3.62063,3.64075,230790000.0
2007-11-14 18:00:00,3.64264,3.65275,3.62616,3.644,211000000.0
2007-11-14 18:30:00,3.64693,3.64871,3.63182,3.63932,195460000.0
2007-11-14 19:00:00,3.64397,3.64831,3.62212,3.63547,184180000.0
2007-11-14 19:30:00,3.63929,3.64798,3.62512,3.63745,175100000.0
2007-11-14 20:00:00,3.63801,3.6433,3.62406,3.63241,166140000.0
2007-11-14 20:30:00,3.63418,3.6431,3.62046,3.63301,174470000.0
2007-11-14 21:00:00,3.64038,3.64128,3.62293,3.63241,151690000.0
2007-11-14 21:30:00,3.63785,3.64022,3.62224,3.63543,167020000.0
2007-11-14 22:00:00,3.63089,3.63963,3.61997,3.63014,147800000.0
2007-11-14 22:30:00,3.62957,3.64156,3.62393,3.6381,157240000.0
2007-11-14 23:00:00,3.63407,3.64089,3.62438,3.62844,141490000.0
2007-11-14 23:30:00,3.63769,3.64187,3.6253,3.631,150500000.0
2007-11-15 00:00:00,3.63828,3.64493,3.61845,3.62609,151860000.0
2007-11-15 00:30:00,3.64014,3.64014,3.62185,3.63633,152180000.0
2007-11-15 01:00:00,3.63229,3.6427,3.62382,3.63767,171160000.0
2007-11-15 01:30:00,3.64059,3.64059,3.62429,3.63172,201930000.0
2007-11-15 02:00:00,3.6347,3.63848,3.62062,3.6272,151320000.0
2007-11-15 02:30:00,3.63957,3.64009,3.62427,3.63675,147200000.0
2007-11-15 03:00:00,3.63519,3.63898,3.62307,3.63185,142680000.0
2007-11-15 03:30:00,3.62942,3.63957,3.62219,3.6339,165430000.0
2007-11-15 04:00:00,3.62559,3.64055,3.62284,3.63045,145150000.0
2007-11-15 04:30:00,3.63736,3.64104,3.623,3.63532,151230000.0
2007-11-15 05:00:00,3.63224,3.64103,3.62006,3.6251,146350000.0
2007-11-15 05:30:00,3.63297,3.64243,3.62363,3.63476,133420000.0
2007-11-15 06:00:00,3.63307,3.64045,3.62301,3.62671,176850000.0
2007-11-15 06:30:00,3.63769,3.64162,3.62221,3.63108,157840000.0
2007-11-15 07:00:00,3.63563,3.64136,3.62267,3.64009,129430000.0
2007-11-15 07:30:00,3.63761,3.64261,3.62167,3.63806,121120000.0
2007-11-15 08:00:00,3.63056,3.64133,3.61846,3.6343,159320000.0
2007-11-15 08:30:00,3.63263,3.64237,3.61917,3.63253,184930000.0
2007-11-15 09:00:00,3.63025,3.64185,3.62016,3.62777,222850000.0
2007-11-15 09:30:00,3.63885,3.64368,3.62082,3.64365,183810000.0
2007-11-15 10:00:00,3.64399,3.652,3.62264,3.64698,210830000.0
2007-11-15 10:30:00,3.64844,3.64945,3.63138,3.64879,184460000.0
2007-11-15 11:00:00,3.64368,3.65077,3.6234,3.6465,183100000.0
2007-11-15 11:30:00,3.64866,3.66464,3.63055,3.65756,174030000.0
2007-11-15 12:00:00,3.65621,3.66401,3.63395,3.66102,168490000.0
2007-11-15 12:30:00,3.66163,3.6656,3.648,3.65998,180800000.0
2007-11-15 13:00:00,3.66218,3.66877,3.64917,3.66618,185300000.0
2007-11-15 13:30:00,3.658,3.67036,3.65065,3.66387,205130000.0
2007-11-15 14:00:00,3.6663,3.66893,3.65176,3.66609,204060000.0
2007-11-15 14:30:00,3.66626,3.66928,3.65111,3.65624,186130000.0
2007-11-15 15:00:00,3.66441,3.66881,3.64849,3.65303,202500000.0
2007-11-15 15:30:00,3.66154,3.66856,3.64911,3.66396,185660000.0
2007-11-15 16:00:00,3.66269,3.66774,3.64926,3.66117,195440000.0
2007-11-15 16:30:00,3.66346,3.6655,3.64706,3.65617,202160000.0
2007-11-15 17:00:00,3.65701,3.66178,3.64094,3.65368,204910000.0
2007-11-15 17:30:00,3.65727,3.65794,3.63931,3.65105,231490000.0
2007-11-15 18:00:00,3.6511,3.6559,3.63788,3.65091,221330000.0
2007-11-15 18:30:00,3.65253,3.65926,3.63957,3.65027,196580000.0
2007-11-15 19:00:00,3.65308,3.66049,3.64249,3.64938,185670000.0
2007-11-15 19:30:00,3.65385,3.66543,3.64863,3.65354,182190000.0
2007-11-15 20:00:00,3.65272,3.6612,3.64607,3.65306,164620000.0
2007-11-15 20:30:00,3.65329,3.66209,3.64428,3.6553,182690000.0
2007-11-15 21:00:00,3.65879,3.66466,3.64474,3.65291,138070000.0
2007-11-15 21:30:00,3.66113,3.66405,3.64554,3.65872,165750000.0
2007-11-15 22:00:00,3.65403,3.66476,3.64842,3.65698,160550000.0
2007-11-15 22:30:00,3.65917,3.66535,3.65072,3.66146,165430000.0
2007-11-15 23:00:00,3.66062,3.66745,3.64967,3.65141,131800000.0
2007-11-15 23:30:00,3.66071,3.66572,3.64654,3.65696,135470000.0
2007-11-16 00:00:00,3.66185,3.66465,3.64005,3.66022,144390000.0
2007-11-16 00:30:00,3.66279,3.66565,3.63802,3.65917,139080000.0
2007-11-16 01:00:00,3.65569,3.66512,3.62017,3.66107,162100000.0
2007-11-16 01:30:00,3.66282,3.66488,3.61856,3.65606,177020000.0
2007-11-16 02:00:00,3.66082,3.66676,3.61663,3.61946,134430000.0
2007-11-16 02:30:00,3.66488,3.66503,3.62813,3.65956,140110000.0
2007-11-16 03:00:00,3.66292,3.66397,3.64081,3.65478,132420000.0
2007-11-16 03:30:00,3.65542,3.66601,3.63839,3.65632,166180000.0
2007-11-16 04:00:00,3.65232,3.66322,3.64242,3.65656,156770000.0
2007-11-16 04:30:00,3.6618,3.66344,3.64293,3.66196,166610000.0
2007-11-16 05:00:00,3.65784,3.66381,3.63844,3.65201,171060000.0
2007-11-16 05:30:00,3.65766,3.66763,3.64195,3.66062,168760000.0
2007-11-16 06:00:00,3.65602,3.66279,3.6393,3.64954,148800000.0
2007-11-16 06:30:00,3.66334,3.66523,3.63989,3.64628,166550000.0
2007-11-16 07:00:00,3.65964,3.66329,3.63663,3.65984,113720000.0
2007-11-16 07:30:00,3.65915,3.66366,3.63602,3.65987,128310000.0
2007-11-16 08:00:00,3.65258,3.66425,3.63633,3.66046,161600000.0
2007-11-16 08:30:00,3.6581,3.66333,3.63886,3.655,185980000.0
2007-11-16 09:00:00,3.65403,3.6696,3.64404,3.66435,219480000.0
2007-11-16 09:30:00,3.66124,3.66712,3.64457,3.6636,184150000.0
2007-11-16 10:00:00,3.6628,3.67129,3.64962,3.66426,212310000.0
2007-11-16 10:30:00,3.66748,3.66797,3.64739,3.66483,180020000.0
2007-11-16 11:00:00,3.65917,3.66919,3.65046,3.66283,188250000.0
2007-11-16 11:30:00,3.6662,3.6692,3.65423,3.66811,175840000.0
2007-11-16 12:00:00,3.66128,3.67061,3.65404,3.667,175850000.0
2007-11-16 12:30:00,3.66823,3.67213,3.65208,3.66843,187100000.0
2007-11-16 13:00:00,3.67024,3.67485,3.65822,3.66983,189380000.0
2007-11-16 13:30:00,3.66816,3.67671,3.65986,3.66873,202190000.0
2007-11-16 14:00:00,3.67012,3.67884,3.65698,3.67379,202920000.0
2007-11-16 14:30:00,3.67315,3.67812,3.65692,3.66005,191990000.0
2007-11-16 15:00:00,3.67043,3.67043,3.65033,3.65488,199190000.0
2007-11-16 15:30:00,3.66484,3.67006,3.65062,3.66806,184540000.0
2007-11-16 16:00:00,3.66763,3.67572,3.65507,3.6615,189510000.0
2007-11-16 16:30:00,3.66826,3.67076,3.65458,3.66792,198040000.0
2007-11-16 17:00:00,3.67036,3.67319,3.65543,3.67119,195120000.0
2007-11-16 17:30:00,3.67131,3.67639,3.65974,3.6755,231130000.0
2007-11-16 18:00:00,3.67567,3.67854,3.66091,3.66855,223190000.0
2007-11-16 18:30:00,3.67415,3.67487,3.65854,3.66303,197710000.0
2007-11-16 19:00:00,3.66809,3.67204,3.65458,3.65879,190490000.0
2007-11-16 19:30:00,3.66218,3.66766,3.65179,3.6577,166910000.0
2007-11-16 20:00:00,3.66209,3.66762,3.65174,3.66154,162770000.0
2007-11-16 20:30:00,3.66448,3.66777,3.65225,3.66032,151630000.0
2007-11-16 21:00:00,3.66775,3.67164,3.65255,3.65815,155660000.0
2007-11-16 21:30:00,3.66451,3.66832,3.65057,3.66539,167330000.0
2007-11-16 22:00:00,3.66067,3.66859,3.65337,3.66238,141020000.0
2007-11-16 22:30:00,3.66204,3.67113,3.65409,3.67112,164690000.0
2007-11-16 23:00:00,3.66734,3.67568,3.65527,3.66593,130930000.0
2007-11-16 23:30:00,3.66729,3.67201,3.65315,3.66053,154200000.0
2007-11-19 00:00:00,3.67148,3.67268,3.65662,3.66439,92480000.0
2007-11-19 00:30:00,3.6656,3.66777,3.64977,3.66257,120350000.0
2007-11-19 01:00:00,3.6588,3.66943,3.65084,3.66296,136950000.0
2007-11-19 01:30:00,3.66936,3.66936,3.65174,3.66088,195420000.0
2007-11-19 02:00:00,3.66746,3.67195,3.65127,3.66898,207120000.0
2007-11-19 02:30:00,3.66912,3.66952,3.6533,3.65455,164380000.0
2007-11-19 03:00:00,3.66677,3.67156,3.65109,3.67113,123350000.0
2007-11-19 03:30:00,3.67075,3.67333,3.65257,3.6704,127170000.0
2007-11-19 04:00:00,3.66872,3.67217,3.65185,3.66047,129050000.0
2007-11-19 04:30:00,3.66042,3.67126,3.65277,3.66475,119740000.0
2007-11-19 05:00:00,3.67101,3.67251,3.65503,3.66557,155560000.0
2007-11-19 05:30:00,3.6695,3.67692,3.6541,3.66381,136860000.0
2007-11-19 06:00:00,3.67067,3.67067,3.65423,3.66747,144090000.0
2007-11-19 06:30:00,3.66391,3.67205,3.65402,3.66312,106160000.0
2007-11-19 07:00:00,3.66742,3.67253,3.65423,3.66441,167610000.0
2007-11-19 07:30:00,3.66315,3.66891,3.64959,3.66028,154510000.0
2007-11-19 08:00:00,3.65976,3.6679,3.65044,3.65691,176970000.0
2007-11-19 08:30:00,3.65328,3.66801,3.64737,3.65721,187870000.0
2007-11-19 09:00:00,3.65462,3.66399,3.64598,3.65739,199550000.0
2007-11-19 09:30:00,3.65707,3.65973,3.64502,3.65559,219910000.0
2007-11-19 10:00:00,3.65783,3.66685,3.64611,3.66094,230080000.0
2007-11-19 10:30:00,3.66317,3.66585,3.64782,3.66202,206380000.0
2007-11-19 11:00:00,3.66271,3.66546,3.64859,3.66266,200320000.0
2007-11-19 11:30:00,3.65949,3.66734,3.6489,3.66317,192820000.0
2007-11-19 12:00:00,3.66396,3.66844,3.65173,3.66365,181220000.0
2007-11-19 12:30:00,3.65558,3.66989,3.65051,3.66537,203590000.0
2007-11-19 13:00:00,3.6566,3.67046,3.65155,3.66754,185680000.0
2007-11-19 13:30:00,3.66851,3.67116,3.65485,3.6672,201410000.0
2007-11-19 14:00:00,3.66619,3.67084,3.65393,3.65849,194050000.0
2007-11-19 14:30:00,3.66827,3.66882,3.6524,3.66764,188640000.0
2007-11-19 15:00:00,3.66523,3.67031,3.65295,3.66685,177830000.0
2007-11-19 15:30:00,3.66675,3.66877,3.65297,3.66171,171010000.0
2007-11-19 16:00:00,3.66557,3.67032,3.6539,3.66462,171020000.0
2007-11-19 16:30:00,3.66374,3.67549,3.65394,3.66887,190880000.0
2007-11-19 17:00:00,3.67344,3.67965,3.66006,3.67872,182960000.0
2007-11-19 17:30:00,3.67536,3.68492,3.66405,3.67681,209000000.0
2007-11-19 18:00:00,3.67318,3.68775,3.66354,3.67788,185640000.0
2007-11-19 18:30:00,3.67349,3.68567,3.6684,3.67691,219130000.0
2007-11-19 19:00:00,3.68014,3.68933,3.6728,3.68057,186400000.0
2007-11-19 19:30:00,3.6845,3.68866,3.67287,3.6752,159030000.0
2007-11-19 20:00:00,3.68638,3.6939,3.6726,3.68489,144050000.0
2007-11-19 20:30:00,3.68723,3.69042,3.67181,3.68579,138830000.0
2007-11-19 21:00:00,3.69074,3.69206,3.6728,3.68635,160530000.0
2007-11-19 21:30:00,3.68228,3.69029,3.67378,3.68068,171620000.0
2007-11-19 22:00:00,3.68463,3.68963,3.67072,3.68117,155250000.0
2007-11-19 22:30:00,3.6784,3.69165,3.67344,3.68147,148990000.0
2007-11-19 23:00:00,3.68923,3.69054,3.67505,3.68684,149290000.0
2007-11-19 23:30:00,3.68499,3.69062,3.67669,3.6787,122120000.0
2007-11-20 00:00:00,3.68893,3.68908,3.66314,3.67275,161310000.0
2007-11-20 00:30:00,3.6781,3.68451,3.66412,3.67956,124940000.0
2007-11-20 01:00:00,3.6836,3.68602,3.66708,3.67209,121610000.0
2007-11-20 01:30:00,3.6773,3.68752,3.66833,3.68264,129470000.0
2007-11-20 02:00:00,3.67973,3.68556,3.66776,3.67703,171030000.0
2007-11-20 02:30:00,3.68602,3.68602,3.66462,3.67207,153090000.0
2007-11-20 03:00:00,3.68281,3.68791,3.6691,3.68374,158190000.0
2007-11-20 03:30:00,3.67778,3.68441,3.65947,3.67983,143240000.0
2007-11-20 04:00:00,3.67947,3.68516,3.6609,3.68039,140130000.0
2007-11-20 04:30:00,3.67431,3.68521,3.66064,3.67734,142610000.0
2007-11-20 05:00:00,3.68501,3.68583,3.66253,3.66503,139450000.0
2007-11-20 05:30:00,3.68072,3.68505,3.66469,3.67582,153850000.0
2007-11-20 06:00:00,3.68522,3.68719,3.66185,3.67673,141420000.0
2007-11-20 06:30:00,3.68006,3.6879,3.67032,3.68132,175920000.0
2007-11-20 07:00:00,3.67808,3.68856,3.66676,3.67512,175980000.0
2007-11-20 07:30:00,3.67975,3.68518,3.66846,3.67712,160880000.0
2007-11-20 08:00:00,3.68006,3.68893,3.67279,3.67975,180040000.0
2007-11-20 08:30:00,3.68012,3.68971,3.66641,3.67953,177040000.0
2007-11-20 09:00:00,3.67436,3.68409,3.66778,3.68041,193610000.0
2007-11-20 09:30:00,3.67947,3.68433,3.66733,3.67939,220230000.0
2007-11-20 10:00:00,3.6771,3.68405,3.66228,3.67512,229680000.0
2007-11-20 10:30:00,3.6751,3.68227,3.66002,3.68227,210060000.0
2007-11-20 11:00:00,3.67908,3.6884,3.6624,3.68517,196580000.0
2007-11-20 11:30:00,3.68174,3.68663,3.66541,3.68057,193190000.0
2007-11-20 12:00:00,3.6797,3.6814,3.66423,3.67762,184210000.0
2007-11-20 12:30:00,3.66666,3.68176,3.66302,3.67794,198800000.0
2007-11-20 13:00:00,3.66916,3.68326,3.66341,3.67879,193110000.0
2007-11-20 13:30:00,3.68118,3.68118,3.66605,3.67478,204390000.0
2007-11-20 14:00:00,3.67671,3.6839,3.66409,3.67402,198830000.0
2007-11-20 14:30:00,3.67906,3.68593,3.6687,3.68245,188670000.0
2007-11-20 15:00:00,3.68003,3.68643,3.66877,3.68254,182640000.0
2007-11-20 15:30:00,3.68163,3.68575,3.6674,3.6764,174760000.0
2007-11-20 16:00:00,3.68036,3.68198,3.66476,3.67775,174730000.0
2007-11-20 16:30:00,3.67419,3.68217,3.65479,3.66224,184920000.0
2007-11-20 17:00:00,3.66794,3.67058,3.65399,3.66963,182250000.0
2007-11-20 17:30:00,3.66764,3.67218,3.65545,3.66832,213810000.0
2007-11-20 18:00:00,3.67035,3.67306,3.65382,3.66464,181210000.0
2007-11-20 18:30:00,3.66615,3.67007,3.65425,3.65933,226170000.0
2007-11-20 19:00:00,3.66326,3.67467,3.65646,3.66216,174070000.0
2007-11-20 19:30:00,3.66629,3.67151,3.65301,3.65491,160560000.0
2007-11-20 20:00:00,3.66596,3.67127,3.6509,3.66147,151560000.0
2007-11-20 20:30:00,3.664,3.67162,3.6498,3.6594,142490000.0
2007-11-20 21:00:00,3.66686,3.67138,3.65319,3.66595,188400000.0
2007-11-20 21:30:00,3.65651,3.66871,3.65486,3.66182,177780000.0
2007-11-20 22:00:00,3.66486,3.67018,3.65275,3.661,166540000.0
2007-11-20 22:30:00,3.65748,3.67148,3.65085,3.65602,160180000.0
2007-11-20 23:00:00,3.66412,3.66738,3.65163,3.66189,179380000.0
2007-11-20 23:30:00,3.66175,3.66627,3.65135,3.65467,170700000.0
2007-11-21 00:00:00,3.66738,3.67531,3.65297,3.65869,171950000.0
2007-11-21 00:30:00,3.6613,3.67022,3.65259,3.66701,151230000.0
2007-11-21 01:00:00,3.66705,3.66911,3.65231,3.66441,146710000.0
2007-11-21 01:30:00,3.65708,3.66909,3.65218,3.66542,145970000.0
2007-11-21 02:00:00,3.66479,3.67109,3.65182,3.6658,173020000.0
2007-11-21 02:30:00,3.66396,3.66804,3.65241,3.65682,172950000.0
2007-11-21 03:00:00,3.66521,3.66706,3.65274,3.66554,135300000.0
2007-11-21 03:30:00,3.66004,3.66835,3.65238,3.66399,129740000.0
2007-11-21 04:00:00,3.66103,3.66842,3.65337,3.66318,134000000.0
2007-11-21 04:30:00,3.65578,3.67017,3.65385,3.66191,143810000.0
2007-11-21 05:00:00,3.66466,3.66742,3.65657,3.66125,142950000.0
2007-11-21 05:30:00,3.66382,3.66924,3.65283,3.66304,156470000.0
2007-11-21 06:00:00,3.66884,3.67163,3.65543,3.66601,167310000.0
2007-11-21 06:30:00,3.65976,3.67121,3.65582,3.66688,173350000.0
2007-11-21 07:00:00,3.66362,3.67042,3.65383,3.66023,174470000.0
2007-11-21 07:30:00,3.6605,3.67019,3.65524,3.66315,162030000.0
2007-11-21 08:00:00,3.66291,3.67107,3.6552,3.65984,177750000.0
2007-11-21 08:30:00,3.65566,3.67304,3.65503,3.6683,187110000.0
2007-11-21 09:00:00,3.66606,3.67289,3.65341,3.66888,192870000.0
2007-11-21 09:30:00,3.66842,3.67383,3.65561,3.6664,219870000.0
2007-11-21 10:00:00,3.66927,3.67798,3.65571,3.67779,225960000.0
2007-11-21 10:30:00,3.675,3.68006,3.66061,3.67708,206750000.0
2007-11-21 11:00:00,3.67613,3.68259,3.65826,3.67818,193610000.0
2007-11-21 11:30:00,3.6738,3.68393,3.66768,3.68292,197280000.0
2007-11-21 12:00:00,3.68142,3.68866,3.66767,3.68711,191250000.0
2007-11-21 12:30:00,3.67851,3.69076,3.67453,3.6866,200650000.0
2007-11-21 13:00:00,3.67753,3.69074,3.67451,3.68383,192380000.0
2007-11-21 13:30:00,3.68601,3.6878,3.67187,3.68406,202210000.0
2007-11-21 14:00:00,3.6846,3.68617,3.66893,3.67973,193970000.0
2007-11-21 14:30:00,3.68454,3.68867,3.67275,3.68759,184560000.0
2007-11-21 15:00:00,3.68583,3.68845,3.66876,3.68506,185620000.0
2007-11-21 15:30:00,3.68441,3.68918,3.6709,3.67758,175500000.0
2007-11-21 16:00:00,3.68294,3.68706,3.66536,3.67746,172880000.0
2007-11-21 16:30:00,3.67697,3.68655,3.6685,3.67786,186450000.0
2007-11-21 17:00:00,3.68363,3.68522,3.66718,3.68362,183350000.0
2007-11-21 17:30:00,3.68251,3.68705,3.6714,3.68498,210820000.0
2007-11-21 18:00:00,3.68538,3.69049,3.67332,3.68593,183020000.0
2007-11-21 18:30:00,3.686,3.69103,3.67235,3.67842,220250000.0
2007-11-21 19:00:00,3.68123,3.69219,3.67234,3.68119,177860000.0
2007-11-21 19:30:00,3.68554,3.69013,3.6719,3.6733,156450000.0
2007-11-21 20:00:00,3.68346,3.68758,3.66948,3.68284,143360000.0
2007-11-21 20:30:00,3.68083,3.68781,3.66855,3.67904,132330000.0
2007-11-21 21:00:00,3.68307,3.68848,3.67233,3.68228,137980000.0
2007-11-21 21:30:00,3.67874,3.68691,3.67198,3.67822,135300000.0
2007-11-21 22:00:00,3.68528,3.6859,3.67162,3.68296,150730000.0
2007-11-21 22:30:00,3.67802,3.68732,3.67029,3.68003,127580000.0
2007-11-21 23:00:00,3.68501,3.68927,3.6694,3.68224,184130000.0
2007-11-21 23:30:00,3.68074,3.68679,3.67125,3.67891,149170000.0
2007-11-22 00:00:00,3.68441,3.68974,3.67114,3.67363,162420000.0
2007-11-22 00:30:00,3.6775,3.68791,3.67156,3.68292,138400000.0
2007-11-22 01:00:00,3.68463,3.68812,3.67191,3.68066,140350000.0
2007-11-22 01:30:00,3.67831,3.68943,3.66903,3.68196,118140000.0
2007-11-22 02:00:00,3.68571,3.68818,3.67151,3.68328,163680000.0
2007-11-22 02:30:00,3.68566,3.68957,3.67187,3.67813,150110000.0
2007-11-22 03:00:00,3.6853,3.68783,3.67284,3.68292,69480000.0
2007-11-22 03:30:00,3.68587,3.68958,3.67091,3.68356,139170000.0
2007-11-22 04:00:00,3.68174,3.68903,3.67098,3.68084,153450000.0
2007-11-22 04:30:00,3.67405,3.69162,3.67093,3.68343,123850000.0
2007-11-22 05:00:00,3.68535,3.69093,3.6711,3.67813,145960000.0
2007-11-22 05:30:00,3.68086,3.69368,3.67149,3.67701,158290000.0
2007-11-22 06:00:00,3.6835,3.68915,3.66971,3.68213,156130000.0
2007-11-22 06:30:00,3.67809,3.68923,3.67022,3.68169,151510000.0
2007-11-22 07:00:00,3.67957,3.69122,3.66926,3.68466,148130000.0
2007-11-22 07:30:00,3.67788,3.68758,3.67173,3.67809,157810000.0
2007-11-22 08:00:00,3.67999,3.68834,3.6715,3.67785,181530000.0
2007-11-22 08:30:00,3.67731,3.68833,3.67182,3.68616,174000000.0
2007-11-22 09:00:00,3.68039,3.69035,3.66635,3.68134,200680000.0
2007-11-22 09:30:00,3.68026,3.68311,3.66308,3.67853,218790000.0
2007-11-22 10:00:00,3.67828,3.68463,3.66319,3.68019,229670000.0
2007-11-22 10:30:00,3.6789,3.6832,3.66627,3.68126,213800000.0
2007-11-22 11:00:00,3.67978,3.68348,3.66831,3.68048,196580000.0
2007-11-22 11:30:00,3.67829,3.68339,3.66646,3.68234,195030000.0
2007-11-22 12:00:00,3.68165,3.68166,3.66511,3.68023,178270000.0
2007-11-22 12:30:00,3.66946,3.68385,3.66689,3.68119,200670000.0
2007-11-22 13:00:00,3.67213,3.68497,3.66837,3.68108,188350000.0
2007-11-22 13:30:00,3.68259,3.68507,3.66892,3.68181,199570000.0
2007-11-22 14:00:00,3.67705,3.68594,3.66789,3.67643,199540000.0
2007-11-22 14:30:00,3.68372,3.68625,3.66898,3.68298,191210000.0
2007-11-22 15:00:00,3.68203,3.68716,3.66988,3.68251,183040000.0
2007-11-22 15:30:00,3.68498,3.69108,3.67414,3.67904,172510000.0
2007-11-22 16:00:00,3.68733,3.69583,3.67866,3.68912,169180000.0
2007-11-22 16:30:00,3.68935,3.69632,3.67904,3.68729,187890000.0
2007-11-22 17:00:00,3.69109,3.69109,3.67478,3.685,181880000.0
2007-11-22 17:30:00,3.68463,3.68835,3.66495,3.68191,205990000.0
2007-11-22 18:00:00,3.6807,3.68459,3.66368,3.67556,186010000.0
2007-11-22 18:30:00,3.67164,3.68623,3.66286,3.6705,223220000.0
2007-11-22 19:00:00,3.67566,3.68652,3.66997,3.67954,188270000.0
2007-11-22 19:30:00,3.68435,3.68557,3.66867,3.67143,170240000.0
2007-11-22 20:00:00,3.68335,3.68572,3.66853,3.6804,135710000.0
2007-11-22 20:30:00,3.68385,3.68813,3.66951,3.67753,124500000.0
2007-11-22 21:00:00,3.68529,3.68612,3.67074,3.68186,125610000.0
2007-11-22 21:30:00,3.67622,3.68564,3.67059,3.67644,129610000.0
2007-11-22 22:00:00,3.67775,3.68488,3.66868,3.68142,70640000.0
2007-11-22 22:30:00,3.6762,3.68747,3.6707,3.67534,94420000.0
2007-11-22 23:00:00,3.68385,3.6858,3.67163,3.68004,80770000.0
2007-11-22 23:30:00,3.67736,3.6858,3.66991,3.68013,122850000.0
2007-11-23 00:00:00,3.68196,3.68451,3.66802,3.67135,154490000.0
2007-11-23 00:30:00,3.68061,3.68565,3.6681,3.68223,79120000.0
2007-11-23 01:00:00,3.68326,3.68563,3.66488,3.68106,118560000.0
2007-11-23 01:30:00,3.67616,3.68734,3.67058,3.68206,118600000.0
2007-11-23 02:00:00,3.675,3.68438,3.66797,3.68003,155280000.0
2007-11-23 02:30:00,3.68468,3.68531,3.66922,3.68065,150820000.0
2007-11-23 03:00:00,3.68288,3.68818,3.66932,3.68144,149360000.0
2007-11-23 03:30:00,3.67188,3.69169,3.67077,3.68518,162470000.0
2007-11-23 04:00:00,3.67897,3.6908,3.66948,3.67888,155030000.0
2007-11-23 04:30:00,3.67617,3.69078,3.67075,3.67706,162050000.0
2007-11-23 05:00:00,3.68411,3.68476,3.67177,3.67652,163120000.0
2007-11-23 05:30:00,3.6802,3.68624,3.67057,3.67747,162380000.0
2007-11-23 06:00:00,3.68486,3.68489,3.66883,3.68161,156830000.0
2007-11-23 06:30:00,3.67955,3.68625,3.66851,3.68055,154150000.0
2007-11-23 07:00:00,3.6794,3.6868,3.66676,3.67614,166890000.0
2007-11-23 07:30:00,3.67988,3.68497,3.67033,3.67925,157460000.0
2007-11-23 08:00:00,3.68028,3.68483,3.66694,3.68003,183340000.0
2007-11-23 08:30:00,3.67784,3.68972,3.66757,3.68128,162720000.0
2007-11-23 09:00:00,3.67966,3.68567,3.66959,3.68292,199180000.0
2007-11-23 09:30:00,3.68173,3.69045,3.67161,3.6852,219510000.0
2007-11-23 10:00:00,3.68871,3.6932,3.67457,3.69041,233380000.0
2007-11-23 10:30:00,3.68971,3.69347,3.6681,3.68964,209330000.0
2007-11-23 11:00:00,3.6889,3.69132,3.66784,3.68037,197710000.0
2007-11-23 11:30:00,3.67657,3.68579,3.65851,3.68246,193940000.0
2007-11-23 12:00:00,3.68151,3.68488,3.67005,3.68294,187520000.0
2007-11-23 12:30:00,3.67263,3.68452,3.66828,3.6825,201750000.0
2007-11-23 13:00:00,3.67324,3.68841,3.66776,3.68341,186440000.0
2007-11-23 13:30:00,3.68327,3.68506,3.66888,3.68214,198090000.0
2007-11-23 14:00:00,3.67972,3.68889,3.67161,3.67997,195120000.0
2007-11-23 14:30:00,3.68482,3.69002,3.67286,3.68639,185680000.0
2007-11-23 15:00:00,3.68458,3.69393,3.67309,3.68685,184120000.0
2007-11-23 15:30:00,3.68624,3.68877,3.6705,3.68202,178840000.0
2007-11-23 16:00:00,3.68741,3.6886,3.67118,3.67675,174750000.0
2007-11-23 16:30:00,3.67823,3.68596,3.6672,3.6801,183820000.0
2007-11-23 17:00:00,3.68291,3.68741,3.67137,3.68342,180750000.0
2007-11-23 17:30:00,3.68169,3.68534,3.66542,3.68291,214170000.0
2007-11-23 18:00:00,3.68256,3.68679,3.66826,3.67584,184170000.0
2007-11-23 18:30:00,3.68326,3.68326,3.66577,3.67086,224670000.0
2007-11-23 19:00:00,3.67488,3.68699,3.66685,3.6761,178900000.0
2007-11-23 19:30:00,3.68062,3.68641,3.66529,3.66913,150760000.0
2007-11-23 20:00:00,3.68004,3.68414,3.66411,3.67839,123760000.0
2007-11-23 20:30:00,3.68062,3.68318,3.66499,3.67288,118840000.0
2007-11-23 21:00:00,3.68109,3.68322,3.66293,3.67658,111350000.0
2007-11-23 21:30:00,3.67357,3.68243,3.66558,3.67267,139340000.0
2007-11-23 22:00:00,3.67112,3.68168,3.66815,3.67701,81880000.0
2007-11-23 22:30:00,3.66862,3.68194,3.66819,3.67841,61000000.0
2007-11-23 23:00:00,3.67871,3.68152,3.66958,3.6782,31560000.0
2007-11-23 23:30:00,3.67688,3.68183,3.66764,3.67603,102980000.0
2007-11-26 00:00:00,3.67707,3.67913,3.66364,3.6676,159040000.0
2007-11-26 00:30:00,3.67512,3.68169,3.6659,3.6768,138850000.0
2007-11-26 01:00:00,3.68087,3.68149,3.66012,3.67496,139230000.0
2007-11-26 01:30:00,3.67143,3.68333,3.66803,3.67997,124690000.0
2007-11-26 02:00:00,3.67525,3.6818,3.66802,3.67919,154180000.0
2007-11-26 02:30:00,3.68008,3.68316,3.66773,3.66773,128610000.0
2007-11-26 03:00:00,3.67914,3.68337,3.66832,3.67942,144680000.0
2007-11-26 03:30:00,3.68053,3.68255,3.66563,3.67901,140600000.0
2007-11-26 04:00:00,3.67682,3.68322,3.66154,3.67081,141070000.0
2007-11-26 04:30:00,3.66878,3.67983,3.66126,3.66914,150760000.0
2007-11-26 05:00:00,3.67636,3.67873,3.66176,3.67047,148190000.0
2007-11-26 05:30:00,3.67388,3.68288,3.66424,3.67255,131610000.0
2007-11-26 06:00:00,3.68131,3.68267,3.66662,3.67058,141740000.0
2007-11-26 06:30:00,3.67843,3.6826,3.66709,3.67864,152650000.0
2007-11-26 07:00:00,3.67804,3.68283,3.66316,3.67203,153020000.0
2007-11-26 07:30:00,3.67137,3.68164,3.66429,3.67141,159380000.0
2007-11-26 08:00:00,3.67267,3.67932,3.66515,3.67141,168000000.0
2007-11-26 08:30:00,3.67213,3.68246,3.65952,3.6788,168500000.0
2007-11-26 09:00:00,3.67411,3.67916,3.66299,3.67789,195460000.0
2007-11-26 09:30:00,3.67888,3.67991,3.65942,3.67468,221760000.0
2007-11-26 10:00:00,3.67397,3.68175,3.66083,3.6774,232250000.0
2007-11-26 10:30:00,3.677,3.67993,3.66179,3.67521,210070000.0
2007-11-26 11:00:00,3.6719,3.6739,3.65593,3.67009,194340000.0
2007-11-26 11:30:00,3.66645,3.67324,3.65628,3.67161,197320000.0
2007-11-26 12:00:00,3.67101,3.67399,3.6596,3.67179,183050000.0
2007-11-26 12:30:00,3.66255,3.67583,3.65759,3.67105,198090000.0
2007-11-26 13:00:00,3.66194,3.67474,3.65817,3.67242,193160000.0
2007-11-26 13:30:00,3.67239,3.67333,3.65641,3.67006,204390000.0
2007-11-26 14:00:00,3.66846,3.67383,3.65667,3.66465,204410000.0
2007-11-26 14:30:00,3.67006,3.67163,3.65466,3.66864,184960000.0
2007-11-26 15:00:00,3.66878,3.67825,3.65816,3.67417,182630000.0
2007-11-26 15:30:00,3.67262,3.67992,3.66285,3.67432,172140000.0
2007-11-26 16:00:00,3.67845,3.67981,3.66409,3.67275,172500000.0
2007-11-26 16:30:00,3.67462,3.6798,3.66295,3.67192,190500000.0
2007-11-26 17:00:00,3.67676,3.67739,3.66181,3.67565,177800000.0
2007-11-26 17:30:00,3.67433,3.67964,3.66216,3.6789,207490000.0
2007-11-26 18:00:00,3.67889,3.68728,3.66767,3.68605,183040000.0
2007-11-26 18:30:00,3.67594,3.69335,3.67594,3.6796,223580000.0
2007-11-26 19:00:00,3.68564,3.69379,3.67499,3.6824,176290000.0
2007-11-26 19:30:00,3.68668,3.69237,3.67502,3.67666,154490000.0
2007-11-26 20:00:00,3.68853,3.69198,3.67402,3.68713,145190000.0
2007-11-26 20:30:00,3.68658,3.6918,3.67394,3.68383,141420000.0
2007-11-26 21:00:00,3.68719,3.69269,3.67643,3.68384,162840000.0
2007-11-26 21:30:00,3.6821,3.69082,3.67558,3.68252,154430000.0
2007-11-26 22:00:00,3.68812,3.693,3.67707,3.68683,163090000.0
2007-11-26 22:30:00,3.67932,3.69249,3.67425,3.68298,168420000.0
2007-11-26 23:00:00,3.68892,3.69308,3.67765,3.68802,168870000.0
2007-11-26 23:30:00,3.68595,3.69219,3.67865,3.68551,146590000.0
2007-11-27 00:00:00,3.69072,3.69212,3.66736,3.68938,132730000.0
2007-11-27 00:30:00,3.68486,3.69187,3.66452,3.68865,120840000.0
2007-11-27 01:00:00,3.69089,3.6927,3.66433,3.68677,150160000.0
2007-11-27 01:30:00,3.68373,3.69332,3.66689,3.69027,142230000.0
2007-11-27 02:00:00,3.68581,3.69204,3.6665,3.68674,191340000.0
2007-11-27 02:30:00,3.69282,3.69282,3.66622,3.67683,176330000.0
2007-11-27 03:00:00,3.68744,3.68834,3.67057,3.68526,152610000.0
2007-11-27 03:30:00,3.68366,3.68927,3.66946,3.67606,141780000.0
2007-11-27 04:00:00,3.68314,3.68951,3.66683,3.6829,156490000.0
2007-11-27 04:30:00,3.67807,3.69055,3.66518,3.68144,151310000.0
2007-11-27 05:00:00,3.6885,3.6891,3.67009,3.68168,157170000.0
2007-11-27 05:30:00,3.68087,3.68896,3.66954,3.67805,156050000.0
2007-11-27 06:00:00,3.68752,3.68752,3.66905,3.67944,153060000.0
2007-11-27 06:30:00,3.68175,3.68934,3.66995,3.68345,161340000.0
2007-11-27 07:00:00,3.68093,3.68748,3.66299,3.67926,166140000.0
2007-11-27 07:30:00,3.67932,3.68751,3.66816,3.68011,161310000.0
2007-11-27 08:00:00,3.67979,3.68713,3.66598,3.67665,177800000.0
2007-11-27 08:30:00,3.67589,3.69135,3.66742,3.68503,186330000.0
2007-11-27 09:00:00,3.68062,3.69213,3.67281,3.68179,198060000.0
2007-11-27 09:30:00,3.68399,3.69086,3.67107,3.68992,225430000.0
2007-11-27 10:00:00,3.69112,3.69443,3.66682,3.68782,234880000.0
2007-11-27 10:30:00,3.68797,3.6918,3.66654,3.68792,204140000.0
2007-11-27 11:00:00,3.68299,3.68796,3.66901,3.68721,197290000.0
2007-11-27 11:30:00,3.68381,3.68953,3.66418,3.68461,195810000.0
2007-11-27 12:00:00,3.68792,3.68918,3.67396,3.68699,184170000.0
2007-11-27 12:30:00,3.67861,3.68695,3.66915,3.68559,196960000.0
2007-11-27 13:00:00,3.67563,3.68837,3.6697,3.68337,188280000.0
2007-11-27 13:30:00,3.68479,3.69042,3.67314,3.68732,203310000.0
2007-11-27 14:00:00,3.68567,3.69302,3.67695,3.68426,200680000.0
2007-11-27 14:30:00,3.68967,3.6945,3.67934,3.69152,189380000.0
2007-11-27 15:00:00,3.68749,3.69605,3.67682,3.69117,183390000.0
2007-11-27 15:30:00,3.69061,3.69263,3.67775,3.68567,167730000.0
2007-11-27 16:00:00,3.69082,3.69129,3.67415,3.68664,170280000.0
2007-11-27 16:30:00,3.68492,3.68871,3.67058,3.68181,181980000.0
2007-11-27 17:00:00,3.68522,3.69006,3.67583,3.68562,182280000.0
2007-11-27 17:30:00,3.68434,3.68735,3.6677,3.67801,207140000.0
2007-11-27 18:00:00,3.67829,3.68136,3.66463,3.67605,182690000.0
2007-11-27 18:30:00,3.66707,3.68264,3.65829,3.65954,222480000.0
2007-11-27 19:00:00,3.66354,3.67498,3.65681,3.6663,179250000.0
2007-11-27 19:30:00,3.67049,3.67472,3.65532,3.65532,157970000.0
2007-11-27 20:00:00,3.66565,3.67201,3.65331,3.66591,153470000.0
2007-11-27 20:30:00,3.66699,3.67182,3.65163,3.6579,136640000.0
2007-11-27 21:00:00,3.66365,3.67339,3.6519,3.66357,177510000.0
2007-11-27 21:30:00,3.65604,3.67213,3.6542,3.661,166840000.0
2007-11-27 22:00:00,3.66446,3.66956,3.65191,3.65993,173220000.0
2007-11-27 22:30:00,3.65883,3.67355,3.64473,3.65284,164280000.0
2007-11-27 23:00:00,3.6595,3.66965,3.64662,3.66163,152640000.0
2007-11-27 23:30:00,3.66139,3.67131,3.65184,3.65765,160070000.0
2007-11-28 00:00:00,3.66089,3.66759,3.64857,3.6526,175950000.0
2007-11-28 00:30:00,3.6606,3.66895,3.65186,3.66409,138460000.0
2007-11-28 01:00:00,3.66532,3.66729,3.64942,3.66098,124300000.0
2007-11-28 01:30:00,3.65813,3.66897,3.64943,3.66402,141880000.0
2007-11-28 02:00:00,3.66156,3.66793,3.65137,3.66371,143580000.0
2007-11-28 02:30:00,3.66725,3.6739,3.65123,3.65456,171780000.0
2007-11-28 03:00:00,3.66468,3.66853,3.6539,3.66393,144790000.0
2007-11-28 03:30:00,3.66161,3.66835,3.65113,3.6661,154190000.0
2007-11-28 04:00:00,3.66015,3.66757,3.65029,3.66214,106450000.0
2007-11-28 04:30:00,3.6602,3.66926,3.64716,3.66056,125370000.0
2007-11-28 05:00:00,3.6669,3.67069,3.64779,3.66031,134590000.0
2007-11-28 05:30:00,3.65786,3.66915,3.64762,3.66053,156380000.0
2007-11-28 06:00:00,3.66803,3.66949,3.64622,3.66069,136130000.0
2007-11-28 06:30:00,3.66043,3.66586,3.64572,3.66389,154960000.0
2007-11-28 07:00:00,3.66283,3.66736,3.64958,3.65989,152250000.0
2007-11-28 07:30:00,3.66422,3.66886,3.65019,3.66076,139860000.0
2007-11-28 08:00:00,3.66513,3.6722,3.64572,3.66269,168280000.0
2007-11-28 08:30:00,3.66184,3.67087,3.65043,3.66678,173610000.0
2007-11-28 09:00:00,3.66217,3.67221,3.65393,3.66668,195860000.0
2007-11-28 09:30:00,3.66357,3.66922,3.65102,3.66579,223590000.0
2007-11-28 10:00:00,3.66548,3.67029,3.64337,3.66396,235220000.0
2007-11-28 10:30:00,3.66365,3.66958,3.64049,3.66552,205240000.0
2007-11-28 11:00:00,3.66451,3.66689,3.64897,3.66265,196930000.0
2007-11-28 11:30:00,3.65832,3.66441,3.64809,3.66159,197300000.0
2007-11-28 12:00:00,3.66023,3.66442,3.64701,3.66178,185700000.0
2007-11-28 12:30:00,3.65404,3.66698,3.64782,3.66184,194360000.0
2007-11-28 13:00:00,3.65273,3.66424,3.64585,3.65797,191310000.0
2007-11-28 13:30:00,3.65795,3.65974,3.63644,3.6463,197710000.0
2007-11-28 14:00:00,3.6483,3.65552,3.6321,3.64099,196590000.0
2007-11-28 14:30:00,3.64312,3.65027,3.6341,3.64656,185280000.0
2007-11-28 15:00:00,3.64488,3.65204,3.6336,3.65055,180410000.0
2007-11-28 15:30:00,3.64946,3.65358,3.63824,3.64799,173990000.0
2007-11-28 16:00:00,3.65177,3.65412,3.63707,3.64926,176220000.0
2007-11-28 16:30:00,3.64601,3.64912,3.63157,3.64074,185660000.0
2007-11-28 17:00:00,3.64514,3.64549,3.63004,3.6422,179640000.0
2007-11-28 17:30:00,3.64115,3.64494,3.62452,3.63887,205620000.0
2007-11-28 18:00:00,3.63599,3.64114,3.62337,3.63072,183030000.0
2007-11-28 18:30:00,3.63652,3.64164,3.62063,3.6314,225050000.0
2007-11-28 19:00:00,3.63548,3.64339,3.62523,3.63277,181600000.0
2007-11-28 19:30:00,3.6377,3.64138,3.62342,3.62536,149600000.0
2007-11-28 20:00:00,3.63694,3.63802,3.62002,3.63451,141800000.0
2007-11-28 20:30:00,3.63597,3.63762,3.62045,3.6284,155250000.0
2007-11-28 21:00:00,3.63386,3.63887,3.61857,3.63087,181560000.0
2007-11-28 21:30:00,3.62131,3.63403,3.61881,3.62709,174050000.0
2007-11-28 22:00:00,3.63252,3.63552,3.6182,3.62815,142540000.0
2007-11-28 22:30:00,3.62654,3.63922,3.62032,3.62643,146770000.0
2007-11-28 23:00:00,3.63377,3.63533,3.62147,3.63123,170620000.0
2007-11-28 23:30:00,3.6283,3.63646,3.62198,3.63132,146960000.0
2007-11-29 00:00:00,3.63226,3.63971,3.61445,3.62168,172150000.0
2007-11-29 00:30:00,3.62925,3.6381,3.62037,3.63333,153160000.0
2007-11-29 01:00:00,3.63265,3.63619,3.62091,3.63285,146780000.0
2007-11-29 01:30:00,3.62772,3.63848,3.61935,3.63373,143760000.0
2007-11-29 02:00:00,3.63363,3.63562,3.61909,3.63361,185020000.0
2007-11-29 02:30:00,3.6364,3.63866,3.62051,3.62303,171750000.0
2007-11-29 03:00:00,3.63406,3.63613,3.61993,3.63303,158190000.0
2007-11-29 03:30:00,3.63475,3.63702,3.62062,3.63454,142940000.0
2007-11-29 04:00:00,3.62783,3.63666,3.62214,3.63112,144150000.0
2007-11-29 04:30:00,3.62378,3.63832,3.62183,3.62829,129540000.0
2007-11-29 05:00:00,3.63578,3.63578,3.62331,3.62822,136740000.0
2007-11-29 05:30:00,3.63256,3.63602,3.61992,3.62932,136110000.0
2007-11-29 06:00:00,3.63612,3.63775,3.61774,3.63194,139820000.0
2007-11-29 06:30:00,3.63132,3.63715,3.62175,3.63191,170650000.0
2007-11-29 07:00:00,3.62895,3.63695,3.61848,3.62986,172520000.0
2007-11-29 07:30:00,3.63134,3.63709,3.62098,3.62925,161720000.0
2007-11-29 08:00:00,3.62971,3.63642,3.61782,3.62896,179250000.0
2007-11-29 08:30:00,3.62502,3.63843,3.61976,3.63277,177770000.0
2007-11-29 09:00:00,3.62631,3.63639,3.62025,3.63277,196930000.0
2007-11-29 09:30:00,3.63141,3.63994,3.6202,3.63465,218010000.0
2007-11-29 10:00:00,3.63537,3.64386,3.62578,3.64021,228980000.0
2007-11-29 10:30:00,3.64059,3.64434,3.62572,3.64106,205280000.0
2007-11-29 11:00:00,3.63854,3.64415,3.62475,3.64086,194330000.0
2007-11-29 11:30:00,3.63594,3.64245,3.62487,3.64005,191000000.0
2007-11-29 12:00:00,3.6387,3.64499,3.62906,3.64203,188640000.0
2007-11-29 12:30:00,3.63315,3.64486,3.62784,3.63883,202150000.0
2007-11-29 13:00:00,3.63001,3.64379,3.6228,3.63895,187150000.0
2007-11-29 13:30:00,3.64109,3.64387,3.62882,3.63976,195150000.0
2007-11-29 14:00:00,3.63713,3.64317,3.62658,3.6344,199150000.0
2007-11-29 14:30:00,3.64035,3.64621,3.62529,3.64293,186810000.0
2007-11-29 15:00:00,3.6371,3.6451,3.62653,3.64313,177100000.0
2007-11-29 15:30:00,3.64235,3.64686,3.63083,3.63958,175460000.0
2007-11-29 16:00:00,3.64471,3.6513,3.63304,3.64603,171400000.0
2007-11-29 16:30:00,3.64311,3.64869,3.63346,3.63955,184940000.0
2007-11-29 17:00:00,3.64506,3.64766,3.63137,3.64472,181500000.0
2007-11-29 17:30:00,3.64187,3.64818,3.62803,3.63842,213400000.0
2007-11-29 18:00:00,3.64137,3.64541,3.62305,3.63011,185650000.0
2007-11-29 18:30:00,3.62667,3.63972,3.61753,3.62001,227300000.0
2007-11-29 19:00:00,3.62299,3.63691,3.6155,3.62454,178900000.0
2007-11-29 19:30:00,3.62895,3.63213,3.61507,3.61876,159060000.0
2007-11-29 20:00:00,3.62865,3.63022,3.6148,3.62707,139520000.0
2007-11-29 20:30:00,3.62244,3.63141,3.61438,3.6231,148180000.0
2007-11-29 21:00:00,3.63082,3.63309,3.61732,3.62787,153730000.0
2007-11-29 21:30:00,3.62295,3.63088,3.61474,3.62078,160090000.0
2007-11-29 22:00:00,3.61644,3.62903,3.61316,3.625,138000000.0
2007-11-29 22:30:00,3.61882,3.63198,3.61224,3.61702,123780000.0
2007-11-29 23:00:00,3.62822,3.6306,3.61303,3.62597,123320000.0
2007-11-29 23:30:00,3.62448,3.63093,3.61665,3.62553,125120000.0
2007-11-30 00:00:00,3.62725,3.63036,3.6148,3.61836,157920000.0
2007-11-30 00:30:00,3.62554,3.63142,3.6157,3.62783,123860000.0
2007-11-30 01:00:00,3.62796,3.63145,3.61468,3.62552,123330000.0
2007-11-30 01:30:00,3.62256,3.63485,3.6136,3.62869,147080000.0
2007-11-30 02:00:00,3.63028,3.6329,3.61586,3.62734,184280000.0
2007-11-30 02:30:00,3.63062,3.63267,3.61279,3.61628,177060000.0
2007-11-30 03:00:00,3.62815,3.63034,3.61574,3.62696,160900000.0
2007-11-30 03:30:00,3.62085,3.63067,3.61435,3.62659,151200000.0
2007-11-30 04:00:00,3.62487,3.62889,3.61676,3.62564,139180000.0
2007-11-30 04:30:00,3.61826,3.6301,3.61529,3.62177,138220000.0
2007-11-30 05:00:00,3.63011,3.63222,3.6141,3.62246,126380000.0
2007-11-30 05:30:00,3.62594,3.63027,3.61437,3.62544,151390000.0
2007-11-30 06:00:00,3.63009,3.63121,3.61358,3.62721,108770000.0
2007-11-30 06:30:00,3.6293,3.63114,3.61445,3.62647,131990000.0
2007-11-30 07:00:00,3.62631,3.63424,3.61258,3.62427,145480000.0
2007-11-30 07:30:00,3.62448,3.63008,3.61378,3.62299,159350000.0
2007-11-30 08:00:00,3.62549,3.63024,3.61641,3.62804,164600000.0
2007-11-30 08:30:00,3.62156,3.63393,3.61262,3.62995,185290000.0
2007-11-30 09:00:00,3.62721,3.63014,3.61284,3.62602,194750000.0
2007-11-30 09:30:00,3.62502,3.6335,3.61297,3.63225,215430000.0
2007-11-30 10:00:00,3.63058,3.6341,3.61335,3.62716,235220000.0
2007-11-30 10:30:00,3.62825,3.63403,3.61597,3.63031,213040000.0
2007-11-30 11:00:00,3.62726,3.6306,3.61542,3.62656,202130000.0
2007-11-30 11:30:00,3.62322,3.62922,3.60909,3.61879,193190000.0
2007-11-30 12:00:00,3.61881,3.62449,3.6072,3.62134,181570000.0
2007-11-30 12:30:00,3.61126,3.62303,3.60595,3.61791,196980000.0
2007-11-30 13:00:00,3.6085,3.6202,3.60214,3.61239,189030000.0
2007-11-30 13:30:00,3.61698,3.62009,3.60324,3.61699,198460000.0
2007-11-30 14:00:00,3.61635,3.62042,3.60154,3.61183,198790000.0
2007-11-30 14:30:00,3.61689,3.61689,3.59344,3.61208,185300000.0
2007-11-30 15:00:00,3.60995,3.61364,3.5913,3.605,178570000.0
2007-11-30 15:30:00,3.60666,3.60963,3.5917,3.6022,177310000.0
2007-11-30 16:00:00,3.61001,3.61188,3.59618,3.60777,174390000.0
2007-11-30 16:30:00,3.60493,3.61119,3.59716,3.60559,188640000.0
2007-11-30 17:00:00,3.61049,3.61417,3.59438,3.60905,181120000.0
2007-11-30 17:30:00,3.60706,3.61464,3.5958,3.60768,202690000.0
2007-11-30 18:00:00,3.60779,3.61187,3.59668,3.60908,183800000.0
2007-11-30 18:30:00,3.60949,3.61586,3.59782,3.60126,215060000.0
2007-11-30 19:00:00,3.6041,3.61266,3.59628,3.60476,186750000.0
2007-11-30 19:30:00,3.60924,3.61397,3.59436,3.59668,159760000.0
2007-11-30 20:00:00,3.609,3.61081,3.59495,3.6096,151170000.0
2007-11-30 20:30:00,3.60624,3.61166,3.59361,3.60123,150050000.0
2007-11-30 21:00:00,3.60569,3.60878,3.59007,3.59766,167350000.0
2007-11-30 21:30:00,3.59636,3.60744,3.59112,3.59798,188250000.0
2007-11-30 22:00:00,3.60081,3.60999,3.58898,3.60124,161660000.0
2007-11-30 22:30:00,3.59636,3.6077,3.58888,3.59551,139900000.0
2007-11-30 23:00:00,3.60496,3.60525,3.58993,3.60042,149190000.0
2007-11-30 23:30:00,3.60116,3.60748,3.59121,3.59758,126610000.0
2007-12-03 00:00:00,3.60333,3.60617,3.58632,3.59474,159860000.0
2007-12-03 00:30:00,3.60305,3.60997,3.58792,3.60651,144170000.0
2007-12-03 01:00:00,3.60836,3.60892,3.58845,3.60274,147560000.0
2007-12-03 01:30:00,3.59851,3.60938,3.59232,3.60633,140370000.0
2007-12-03 02:00:00,3.60042,3.60721,3.58992,3.59505,133610000.0
2007-12-03 02:30:00,3.60628,3.60964,3.58928,3.60557,150930000.0
2007-12-03 03:00:00,3.60613,3.60874,3.5924,3.60203,137000000.0
2007-12-03 03:30:00,3.59995,3.61318,3.59176,3.60451,164270000.0
2007-12-03 04:00:00,3.60388,3.60866,3.59337,3.60113,143180000.0
2007-12-03 04:30:00,3.6071,3.60821,3.59073,3.60597,173690000.0
2007-12-03 05:00:00,3.59788,3.60949,3.58973,3.59907,147480000.0
2007-12-03 05:30:00,3.60299,3.6086,3.59328,3.60105,143590000.0
2007-12-03 06:00:00,3.60354,3.6105,3.59037,3.5942,167920000.0
2007-12-03 06:30:00,3.60713,3.61139,3.58841,3.60388,160180000.0
2007-12-03 07:00:00,3.60029,3.60674,3.58833,3.59011,136160000.0
2007-12-03 07:30:00,3.60294,3.60562,3.58981,3.6027,142190000.0
2007-12-03 08:00:00,3.59717,3.60831,3.59097,3.60165,153030000.0
2007-12-03 08:30:00,3.60106,3.60968,3.58961,3.59837,184160000.0
2007-12-03 09:00:00,3.59708,3.6123,3.58991,3.59526,223220000.0
2007-12-03 09:30:00,3.60659,3.61233,3.59219,3.60504,184190000.0
2007-12-03 10:00:00,3.60748,3.61328,3.59528,3.60848,207090000.0
2007-12-03 10:30:00,3.61255,3.61915,3.59995,3.61735,174080000.0
2007-12-03 11:00:00,3.6113,3.61831,3.59832,3.60901,185680000.0
2007-12-03 11:30:00,3.61352,3.61748,3.59876,3.61588,177740000.0
2007-12-03 12:00:00,3.61105,3.61827,3.6,3.61385,172890000.0
2007-12-03 12:30:00,3.61655,3.6188,3.59816,3.61182,183410000.0
2007-12-03 13:00:00,3.6135,3.61927,3.60033,3.61465,183480000.0
2007-12-03 13:30:00,3.60916,3.61842,3.59909,3.61172,196160000.0
2007-12-03 14:00:00,3.61315,3.61867,3.5993,3.61484,195500000.0
2007-12-03 14:30:00,3.61514,3.61777,3.5987,3.60176,186750000.0
2007-12-03 15:00:00,3.6137,3.61545,3.59685,3.60335,198070000.0
2007-12-03 15:30:00,3.6137,3.61542,3.59982,3.61173,187870000.0
2007-12-03 16:00:00,3.61291,3.61413,3.5984,3.60958,195050000.0
2007-12-03 16:30:00,3.61205,3.6142,3.59928,3.61013,195080000.0
2007-12-03 17:00:00,3.61223,3.61358,3.59827,3.61194,209340000.0
2007-12-03 17:30:00,3.61141,3.61495,3.59471,3.60788,233350000.0
2007-12-03 18:00:00,3.60762,3.61131,3.59331,3.60623,215460000.0
2007-12-03 18:30:00,3.60687,3.60826,3.59193,3.60014,195810000.0
2007-12-03 19:00:00,3.60392,3.60899,3.59139,3.59243,165380000.0
2007-12-03 19:30:00,3.59836,3.60482,3.58705,3.59593,171340000.0
2007-12-03 20:00:00,3.59705,3.60338,3.58825,3.59281,148460000.0
2007-12-03 20:30:00,3.59772,3.60502,3.58504,3.59541,151140000.0
2007-12-03 21:00:00,3.60297,3.60548,3.5888,3.59599,149650000.0
2007-12-03 21:30:00,3.60526,3.60526,3.5916,3.60274,130920000.0
2007-12-03 22:00:00,3.59809,3.60802,3.59088,3.59664,142090000.0
2007-12-03 22:30:00,3.59685,3.60334,3.59103,3.59995,129300000.0
2007-12-03 23:00:00,3.59637,3.60525,3.58848,3.59139,105430000.0
2007-12-03 23:30:00,3.60095,3.60433,3.58749,3.59777,154190000.0
2007-12-04 00:00:00,3.60423,3.60684,3.58827,3.59532,123390000.0
2007-12-04 00:30:00,3.60387,3.60588,3.58944,3.59922,130430000.0
2007-12-04 01:00:00,3.59098,3.6061,3.58949,3.60044,130880000.0
2007-12-04 01:30:00,3.60388,3.60523,3.58939,3.59912,127460000.0
2007-12-04 02:00:00,3.59668,3.60637,3.58989,3.59327,141890000.0
2007-12-04 02:30:00,3.60412,3.60737,3.59077,3.60374,161330000.0
2007-12-04 03:00:00,3.60555,3.60692,3.5916,3.59951,157150000.0
2007-12-04 03:30:00,3.59838,3.60955,3.59158,3.60057,159470000.0
2007-12-04 04:00:00,3.60448,3.60692,3.59079,3.59873,124470000.0
2007-12-04 04:30:00,3.60533,3.60621,3.59158,3.60335,138670000.0
2007-12-04 05:00:00,3.59915,3.60625,3.59176,3.60302,109750000.0
2007-12-04 05:30:00,3.60193,3.60564,3.59114,3.59798,117670000.0
2007-12-04 06:00:00,3.60196,3.606,3.58981,3.59558,129280000.0
2007-12-04 06:30:00,3.60531,3.60787,3.59096,3.6034,172670000.0
2007-12-04 07:00:00,3.59895,3.60785,3.58987,3.60003,161640000.0
2007-12-04 07:30:00,3.59932,3.60779,3.59194,3.60541,109820000.0
2007-12-04 08:00:00,3.59469,3.60914,3.59469,3.60388,151270000.0
2007-12-04 08:30:00,3.60299,3.60839,3.59176,3.59898,166820000.0
2007-12-04 09:00:00,3.59702,3.61075,3.59319,3.59577,222870000.0
2007-12-04 09:30:00,3.60373,3.61047,3.59034,3.60446,182310000.0
2007-12-04 10:00:00,3.60264,3.60924,3.5897,3.60544,214920000.0
2007-12-04 10:30:00,3.60645,3.616,3.59132,3.6108,180040000.0
2007-12-04 11:00:00,3.6069,3.61513,3.59769,3.6082,185310000.0
2007-12-04 11:30:00,3.61208,3.61696,3.59715,3.61452,170680000.0
2007-12-04 12:00:00,3.60912,3.61583,3.60133,3.61392,178460000.0
2007-12-04 12:30:00,3.61379,3.61956,3.60288,3.61027,183040000.0
2007-12-04 13:00:00,3.61502,3.61768,3.59956,3.6132,185680000.0
2007-12-04 13:30:00,3.60876,3.61574,3.5987,3.61162,196960000.0
2007-12-04 14:00:00,3.61424,3.61687,3.59909,3.61211,192900000.0
2007-12-04 14:30:00,3.6101,3.61785,3.5979,3.60486,191320000.0
2007-12-04 15:00:00,3.614,3.61798,3.59994,3.60604,196960000.0
2007-12-04 15:30:00,3.61607,3.618,3.60155,3.61192,185650000.0
2007-12-04 16:00:00,3.61368,3.61647,3.59761,3.60916,192890000.0
2007-12-04 16:30:00,3.61434,3.61722,3.59964,3.61043,195840000.0
2007-12-04 17:00:00,3.61203,3.61496,3.59848,3.61203,208230000.0
2007-12-04 17:30:00,3.61283,3.61477,3.58809,3.60814,229290000.0
2007-12-04 18:00:00,3.60721,3.61162,3.59047,3.59729,216140000.0
2007-12-04 18:30:00,3.60863,3.61362,3.58882,3.60162,198060000.0
2007-12-04 19:00:00,3.61155,3.6126,3.58923,3.60118,163490000.0
2007-12-04 19:30:00,3.60219,3.61305,3.59078,3.60163,165000000.0
2007-12-04 20:00:00,3.60335,3.61074,3.58924,3.59996,126700000.0
2007-12-04 20:30:00,3.60552,3.60992,3.58779,3.60217,144800000.0
2007-12-04 21:00:00,3.60665,3.60989,3.5887,3.60173,135470000.0
2007-12-04 21:30:00,3.60081,3.61006,3.58954,3.60787,150800000.0
2007-12-04 22:00:00,3.6027,3.61057,3.59022,3.59552,124780000.0
2007-12-04 22:30:00,3.60467,3.60978,3.59502,3.60517,130860000.0
2007-12-04 23:00:00,3.60186,3.60905,3.59043,3.60441,124980000.0
2007-12-04 23:30:00,3.60373,3.60858,3.58742,3.59934,122670000.0
2007-12-05 00:00:00,3.60474,3.61208,3.59399,3.60494,161060000.0
2007-12-05 00:30:00,3.60786,3.61222,3.58896,3.60653,130050000.0
2007-12-05 01:00:00,3.60215,3.61472,3.58612,3.60267,151200000.0
2007-12-05 01:30:00,3.6081,3.61422,3.58612,3.59891,136430000.0
2007-12-05 02:00:00,3.607,3.61434,3.592,3.59801,159430000.0
2007-12-05 02:30:00,3.60577,3.61082,3.58762,3.60699,155010000.0
2007-12-05 03:00:00,3.61024,3.61218,3.59443,3.6012,133170000.0
2007-12-05 03:30:00,3.60029,3.61039,3.58881,3.60559,155370000.0
2007-12-05 04:00:00,3.60319,3.61108,3.58782,3.60038,141340000.0
2007-12-05 04:30:00,3.60963,3.61358,3.59035,3.59707,171880000.0
2007-12-05 05:00:00,3.60262,3.61354,3.58806,3.5974,121090000.0
2007-12-05 05:30:00,3.6085,3.61464,3.59196,3.60517,134550000.0
2007-12-05 06:00:00,3.60291,3.61492,3.59322,3.59891,140170000.0
2007-12-05 06:30:00,3.60906,3.61522,3.58824,3.60719,177020000.0
2007-12-05 07:00:00,3.60302,3.61256,3.58428,3.60596,156040000.0
2007-12-05 07:30:00,3.60192,3.61148,3.58773,3.60575,128330000.0
2007-12-05 08:00:00,3.60042,3.61231,3.59128,3.6057,144100000.0
2007-12-05 08:30:00,3.60523,3.61185,3.58722,3.6074,164640000.0
2007-12-05 09:00:00,3.6016,3.61293,3.58344,3.5943,217660000.0
2007-12-05 09:30:00,3.60277,3.60648,3.58587,3.59969,182310000.0
2007-12-05 10:00:00,3.60268,3.6053,3.58669,3.60158,203770000.0
2007-12-05 10:30:00,3.60274,3.60586,3.58873,3.60417,181120000.0
2007-12-05 11:00:00,3.59922,3.60704,3.58594,3.60141,192730000.0
2007-12-05 11:30:00,3.6043,3.6068,3.59012,3.60294,170310000.0
2007-12-05 12:00:00,3.59726,3.60362,3.58843,3.60225,170280000.0
2007-12-05 12:30:00,3.60205,3.60593,3.58526,3.59612,177460000.0
2007-12-05 13:00:00,3.59516,3.6009,3.58345,3.59852,188260000.0
2007-12-05 13:30:00,3.59531,3.60559,3.58528,3.59683,190270000.0
2007-12-05 14:00:00,3.59832,3.60568,3.5847,3.59835,193660000.0
2007-12-05 14:30:00,3.59762,3.59892,3.58204,3.58547,193160000.0
2007-12-05 15:00:00,3.59565,3.59826,3.5821,3.58651,198430000.0
2007-12-05 15:30:00,3.59611,3.59669,3.58042,3.59108,185290000.0
2007-12-05 16:00:00,3.59201,3.59253,3.57079,3.58254,197660000.0
2007-12-05 16:30:00,3.58535,3.5893,3.57255,3.58509,198760000.0
2007-12-05 17:00:00,3.58871,3.59399,3.57225,3.5903,205300000.0
2007-12-05 17:30:00,3.5909,3.59464,3.57645,3.59003,237850000.0
2007-12-05 18:00:00,3.58925,3.59239,3.56911,3.58055,220980000.0
2007-12-05 18:30:00,3.58104,3.58496,3.56862,3.57537,201770000.0
2007-12-05 19:00:00,3.58172,3.58561,3.56529,3.57352,175860000.0
2007-12-05 19:30:00,3.57564,3.58363,3.56709,3.57413,155600000.0
2007-12-05 20:00:00,3.57761,3.58571,3.56986,3.57494,150290000.0
2007-12-05 20:30:00,3.58056,3.58562,3.56886,3.5773,121240000.0
2007-12-05 21:00:00,3.58318,3.58593,3.56799,3.57533,159830000.0
2007-12-05 21:30:00,3.58186,3.58509,3.56892,3.5795,167010000.0
2007-12-05 22:00:00,3.57545,3.58221,3.56649,3.57375,153430000.0
2007-12-05 22:30:00,3.57482,3.58102,3.56745,3.57917,143330000.0
2007-12-05 23:00:00,3.57662,3.58402,3.56811,3.57674,157230000.0
2007-12-05 23:30:00,3.58022,3.58331,3.56684,3.57219,153500000.0
2007-12-06 00:00:00,3.58007,3.58108,3.56792,3.57706,137290000.0
2007-12-06 00:30:00,3.57843,3.58332,3.56508,3.57764,140190000.0
2007-12-06 01:00:00,3.55974,3.58319,3.55974,3.57492,157540000.0
2007-12-06 01:30:00,3.58137,3.58192,3.56571,3.57753,161380000.0
2007-12-06 02:00:00,3.57812,3.5816,3.56546,3.56971,140410000.0
2007-12-06 02:30:00,3.57999,3.58618,3.56697,3.57921,159430000.0
2007-12-06 03:00:00,3.58088,3.58202,3.56723,3.57465,154910000.0
2007-12-06 03:30:00,3.56911,3.58275,3.56361,3.57859,174200000.0
2007-12-06 04:00:00,3.5803,3.58102,3.56067,3.574,159820000.0
2007-12-06 04:30:00,3.5793,3.58147,3.56216,3.57982,168540000.0
2007-12-06 05:00:00,3.57513,3.58356,3.56542,3.56877,148460000.0
2007-12-06 05:30:00,3.57604,3.58272,3.56437,3.58027,153460000.0
2007-12-06 06:00:00,3.57644,3.58049,3.56584,3.56923,155520000.0
2007-12-06 06:30:00,3.58075,3.58504,3.56663,3.57898,174080000.0
2007-12-06 07:00:00,3.57484,3.58441,3.56449,3.57051,144730000.0
2007-12-06 07:30:00,3.57108,3.58345,3.56285,3.57954,132800000.0
2007-12-06 08:00:00,3.57333,3.58618,3.5673,3.57695,142150000.0
2007-12-06 08:30:00,3.57695,3.58475,3.56626,3.57052,165090000.0
2007-12-06 09:00:00,3.57049,3.58261,3.56472,3.56858,219150000.0
2007-12-06 09:30:00,3.58087,3.58172,3.56138,3.57515,181600000.0
2007-12-06 10:00:00,3.57453,3.57961,3.5527,3.57629,210880000.0
2007-12-06 10:30:00,3.57639,3.58228,3.55642,3.58048,183410000.0
2007-12-06 11:00:00,3.57751,3.58379,3.55269,3.57678,185260000.0
2007-12-06 11:30:00,3.57763,3.58179,3.56043,3.57647,174740000.0
2007-12-06 12:00:00,3.56948,3.57808,3.56245,3.57354,174360000.0
2007-12-06 12:30:00,3.57377,3.57502,3.55682,3.57161,182660000.0
2007-12-06 13:00:00,3.5745,3.57768,3.56051,3.57452,184930000.0
2007-12-06 13:30:00,3.56727,3.57622,3.5587,3.56891,193650000.0
2007-12-06 14:00:00,3.56647,3.57913,3.55853,3.57892,195900000.0
2007-12-06 14:30:00,3.57763,3.58389,3.56631,3.57032,192040000.0
2007-12-06 15:00:00,3.58042,3.58275,3.56176,3.56386,197310000.0
2007-12-06 15:30:00,3.57792,3.58012,3.5638,3.57713,186780000.0
2007-12-06 16:00:00,3.57666,3.58392,3.56559,3.57723,189500000.0
2007-12-06 16:30:00,3.58178,3.58484,3.56929,3.58074,194750000.0
2007-12-06 17:00:00,3.58289,3.58383,3.56664,3.57952,210850000.0
2007-12-06 17:30:00,3.57922,3.58189,3.56463,3.57768,235210000.0
2007-12-06 18:00:00,3.57817,3.58355,3.56457,3.5778,224660000.0
2007-12-06 18:30:00,3.57844,3.58181,3.56621,3.57226,196950000.0
2007-12-06 19:00:00,3.57959,3.58218,3.56623,3.57108,168370000.0
2007-12-06 19:30:00,3.57615,3.58624,3.56706,3.57159,177390000.0
2007-12-06 20:00:00,3.57616,3.58098,3.56349,3.57031,166890000.0
2007-12-06 20:30:00,3.57522,3.57944,3.56296,3.57195,162450000.0
2007-12-06 21:00:00,3.57844,3.58202,3.5618,3.57096,153090000.0
2007-12-06 21:30:00,3.57637,3.57998,3.56442,3.5767,145880000.0
2007-12-06 22:00:00,3.57146,3.58032,3.56468,3.57209,147690000.0
2007-12-06 22:30:00,3.57635,3.58142,3.56568,3.57722,131270000.0
2007-12-06 23:00:00,3.57646,3.57984,3.56547,3.57203,126790000.0
2007-12-06 23:30:00,3.57417,3.58101,3.56151,3.57192,137560000.0
2007-12-07 00:00:00,3.5778,3.58462,3.56415,3.57585,138460000.0
2007-12-07 00:30:00,3.57611,3.58417,3.56644,3.57613,111630000.0
2007-12-07 01:00:00,3.57913,3.58311,3.56493,3.57031,164400000.0
2007-12-07 01:30:00,3.58162,3.58384,3.56467,3.57948,158280000.0
2007-12-07 02:00:00,3.57683,3.58317,3.56371,3.56683,135450000.0
2007-12-07 02:30:00,3.57704,3.58568,3.56478,3.57632,156430000.0
2007-12-07 03:00:00,3.57993,3.58419,3.56687,3.57208,105380000.0
2007-12-07 03:30:00,3.57091,3.58676,3.56459,3.57493,142410000.0
2007-12-07 04:00:00,3.57418,3.58417,3.5646,3.57225,115090000.0
2007-12-07 04:30:00,3.57892,3.58222,3.56368,3.58152,153770000.0
2007-12-07 05:00:00,3.573,3.58528,3.56545,3.56732,145460000.0
2007-12-07 05:30:00,3.57388,3.5848,3.56586,3.57572,104180000.0
2007-12-07 06:00:00,3.57519,3.58134,3.56434,3.56666,161970000.0
2007-12-07 06:30:00,3.57678,3.58226,3.56496,3.57625,184970000.0
2007-12-07 07:00:00,3.57251,3.57932,3.56304,3.57218,136550000.0
2007-12-07 07:30:00,3.56991,3.57785,3.5645,3.57603,130550000.0
2007-12-07 08:00:00,3.57183,3.58068,3.56488,3.57509,162810000.0
2007-12-07 08:30:00,3.57461,3.58,3.55878,3.56721,180710000.0
2007-12-07 09:00:00,3.56862,3.58189,3.56378,3.56763,219150000.0
2007-12-07 09:30:00,3.57562,3.58298,3.56149,3.57602,181570000.0
2007-12-07 10:00:00,3.57785,3.58142,3.56477,3.5763,210460000.0
2007-12-07 10:30:00,3.58123,3.58489,3.56744,3.58211,180390000.0
2007-12-07 11:00:00,3.5761,3.5838,3.56619,3.57879,184190000.0
2007-12-07 11:30:00,3.58249,3.58475,3.56868,3.5788,174370000.0
2007-12-07 12:00:00,3.57638,3.58313,3.56804,3.57999,171410000.0
2007-12-07 12:30:00,3.57936,3.58475,3.56566,3.5776,180800000.0
2007-12-07 13:00:00,3.57878,3.58246,3.56586,3.57821,189330000.0
2007-12-07 13:30:00,3.57364,3.58287,3.56506,3.57735,199560000.0
2007-12-07 14:00:00,3.57867,3.58252,3.56439,3.58116,200690000.0
2007-12-07 14:30:00,3.57935,3.58448,3.56607,3.57165,193520000.0
2007-12-07 15:00:00,3.58155,3.58414,3.56682,3.57227,200290000.0
2007-12-07 15:30:00,3.58196,3.5838,3.56524,3.57456,189400000.0
2007-12-07 16:00:00,3.57154,3.57704,3.56036,3.57244,198750000.0
2007-12-07 16:30:00,3.57377,3.57871,3.56357,3.57348,197660000.0
2007-12-07 17:00:00,3.57682,3.58138,3.56406,3.57759,209000000.0
2007-12-07 17:30:00,3.57701,3.58169,3.56369,3.57298,234860000.0
2007-12-07 18:00:00,3.57186,3.57468,3.56067,3.57067,222130000.0
2007-12-07 18:30:00,3.57297,3.57573,3.55942,3.56828,200650000.0
2007-12-07 19:00:00,3.57444,3.57701,3.55806,3.56389,168390000.0
2007-12-07 19:30:00,3.56886,3.57512,3.55887,3.56628,168780000.0
2007-12-07 20:00:00,3.56964,3.57363,3.55914,3.56438,128570000.0
2007-12-07 20:30:00,3.56994,3.57414,3.55804,3.56586,111670000.0
2007-12-07 21:00:00,3.57362,3.57516,3.55957,3.56886,126800000.0
2007-12-07 21:30:00,3.56839,3.57486,3.55906,3.56898,124400000.0
2007-12-07 22:00:00,3.56899,3.57572,3.5566,3.55985,116540000.0
2007-12-07 22:30:00,3.56771,3.57281,3.55863,3.56922,106750000.0
2007-12-07 23:00:00,3.56806,3.57219,3.55605,3.5583,98550000.0
2007-12-07 23:30:00,3.56963,3.57344,3.55492,3.56834,112140000.0
2007-12-10 00:00:00,3.57048,3.57244,3.55208,3.5688,117680000.0
2007-12-10 00:30:00,3.569,3.57232,3.55777,3.56959,112400000.0
2007-12-10 01:00:00,3.56347,3.57689,3.55801,3.56656,161730000.0
2007-12-10 01:30:00,3.57148,3.57382,3.55819,3.56784,154480000.0
2007-12-10 02:00:00,3.56971,3.57269,3.55484,3.55983,96440000.0
2007-12-10 02:30:00,3.571,3.57637,3.55805,3.57193,148500000.0
2007-12-10 03:00:00,3.57278,3.57705,3.55712,3.56386,133240000.0
2007-12-10 03:30:00,3.5635,3.57576,3.55835,3.56793,152610000.0
2007-12-10 04:00:00,3.57108,3.57467,3.55935,3.56545,151110000.0
2007-12-10 04:30:00,3.57339,3.57363,3.55899,3.56882,158690000.0
2007-12-10 05:00:00,3.56823,3.57829,3.55801,3.56461,118040000.0
2007-12-10 05:30:00,3.56679,3.579,3.56249,3.57342,104960000.0
2007-12-10 06:00:00,3.56671,3.57303,3.55955,3.56055,127060000.0
2007-12-10 06:30:00,3.5706,3.57618,3.5571,3.57152,173930000.0
2007-12-10 07:00:00,3.57044,3.57665,3.55801,3.56177,135000000.0
2007-12-10 07:30:00,3.57198,3.57456,3.55901,3.57206,144500000.0
2007-12-10 08:00:00,3.56075,3.5762,3.55718,3.57242,162460000.0
2007-12-10 08:30:00,3.57038,3.57593,3.55778,3.57365,137960000.0
2007-12-10 09:00:00,3.56227,3.58022,3.56002,3.56566,219120000.0
2007-12-10 09:30:00,3.57579,3.5798,3.56133,3.57506,183060000.0
2007-12-10 10:00:00,3.57805,3.5803,3.56108,3.57283,207470000.0
2007-12-10 10:30:00,3.57613,3.57613,3.55894,3.57164,184460000.0
2007-12-10 11:00:00,3.56606,3.57507,3.55675,3.56649,189780000.0
2007-12-10 11:30:00,3.56906,3.57236,3.55702,3.57005,169550000.0
2007-12-10 12:00:00,3.56689,3.5735,3.5564,3.57049,174010000.0
2007-12-10 12:30:00,3.57138,3.57324,3.55715,3.56988,179340000.0
2007-12-10 13:00:00,3.57336,3.577,3.55933,3.57068,186830000.0
2007-12-10 13:30:00,3.56757,3.57503,3.55746,3.56743,191300000.0
2007-12-10 14:00:00,3.56896,3.57534,3.55766,3.57324,197370000.0
2007-12-10 14:30:00,3.57213,3.57642,3.55656,3.56265,192060000.0
2007-12-10 15:00:00,3.57092,3.57457,3.5592,3.56143,198050000.0
2007-12-10 15:30:00,3.57164,3.57445,3.55566,3.57217,188610000.0
2007-12-10 16:00:00,3.5711,3.57457,3.55709,3.56837,190610000.0
2007-12-10 16:30:00,3.56926,3.57457,3.5572,3.56944,193230000.0
2007-12-10 17:00:00,3.57031,3.57084,3.55237,3.56499,209310000.0
2007-12-10 17:30:00,3.56549,3.56722,3.54846,3.56266,228570000.0
2007-12-10 18:00:00,3.56086,3.56567,3.54629,3.56102,215060000.0
2007-12-10 18:30:00,3.56389,3.57045,3.55171,3.56209,196180000.0
2007-12-10 19:00:00,3.56653,3.57095,3.5545,3.55562,171060000.0
2007-12-10 19:30:00,3.5624,3.56789,3.55349,3.55919,159060000.0
2007-12-10 20:00:00,3.56283,3.56741,3.55282,3.55925,134580000.0
2007-12-10 20:30:00,3.56222,3.56732,3.55238,3.55824,141740000.0
2007-12-10 21:00:00,3.56411,3.56839,3.55183,3.5575,136960000.0
2007-12-10 21:30:00,3.56408,3.56587,3.55167,3.56227,107590000.0
2007-12-10 22:00:00,3.55743,3.56471,3.55013,3.56319,121450000.0
2007-12-10 22:30:00,3.56077,3.56612,3.55148,3.56198,98980000.0
2007-12-10 23:00:00,3.56043,3.56631,3.55068,3.56176,95190000.0
2007-12-10 23:30:00,3.56257,3.56867,3.55062,3.55622,113970000.0
2007-12-11 00:00:00,3.56584,3.5704,3.54369,3.56083,103890000.0
2007-12-11 00:30:00,3.56359,3.56482,3.5416,3.55248,111980000.0
2007-12-11 01:00:00,3.55843,3.56755,3.54132,3.55797,144060000.0
2007-12-11 01:30:00,3.56611,3.56611,3.53812,3.56219,139510000.0
2007-12-11 02:00:00,3.56542,3.56542,3.53703,3.55133,92980000.0
2007-12-11 02:30:00,3.56213,3.56568,3.53722,3.56194,137320000.0
2007-12-11 03:00:00,3.5616,3.56495,3.54385,3.54624,118540000.0
2007-12-11 03:30:00,3.55736,3.56754,3.53982,3.5626,131990000.0
2007-12-11 04:00:00,3.56033,3.56613,3.53993,3.54846,109900000.0
2007-12-11 04:30:00,3.56526,3.56805,3.54553,3.56567,161230000.0
2007-12-11 05:00:00,3.56112,3.57002,3.53943,3.5431,116520000.0
2007-12-11 05:30:00,3.55828,3.57094,3.54113,3.54838,130790000.0
2007-12-11 06:00:00,3.55774,3.56948,3.54152,3.55818,84850000.0
2007-12-11 06:30:00,3.56617,3.56692,3.54428,3.56121,139890000.0
2007-12-11 07:00:00,3.54885,3.56432,3.54121,3.55998,150040000.0
2007-12-11 07:30:00,3.55777,3.56662,3.54365,3.56165,141020000.0
2007-12-11 08:00:00,3.55838,3.56753,3.54292,3.56358,127130000.0
2007-12-11 08:30:00,3.56111,3.56894,3.543,3.55918,171800000.0
2007-12-11 09:00:00,3.5529,3.57022,3.54759,3.55389,221040000.0
2007-12-11 09:30:00,3.56212,3.57003,3.54878,3.56504,183070000.0
2007-12-11 10:00:00,3.56293,3.57105,3.54687,3.56508,218600000.0
2007-12-11 10:30:00,3.56743,3.56969,3.54917,3.56557,183730000.0
2007-12-11 11:00:00,3.56051,3.5706,3.55041,3.56167,187560000.0
2007-12-11 11:30:00,3.56331,3.56743,3.5506,3.56399,171790000.0
2007-12-11 12:00:00,3.56162,3.56811,3.55415,3.56389,175830000.0
2007-12-11 12:30:00,3.56366,3.57145,3.55322,3.56701,183020000.0
2007-12-11 13:00:00,3.5683,3.57245,3.55636,3.56889,187910000.0
2007-12-11 13:30:00,3.5652,3.57018,3.55215,3.5634,200310000.0
2007-12-11 14:00:00,3.56475,3.57138,3.5508,3.57138,197380000.0
2007-12-11 14:30:00,3.57034,3.5754,3.55934,3.56092,189100000.0
2007-12-11 15:00:00,3.57072,3.57354,3.55544,3.55671,199560000.0
2007-12-11 15:30:00,3.56966,3.57137,3.5566,3.568,190840000.0
2007-12-11 16:00:00,3.5692,3.57034,3.5523,3.55916,196890000.0
2007-12-11 16:30:00,3.56609,3.56747,3.55167,3.56442,198440000.0
2007-12-11 17:00:00,3.56458,3.5665,3.54178,3.56556,203060000.0
2007-12-11 17:30:00,3.56662,3.56943,3.55236,3.56652,234860000.0
2007-12-11 18:00:00,3.56448,3.57234,3.55323,3.56628,217280000.0
2007-12-11 18:30:00,3.56828,3.5705,3.55159,3.55779,198840000.0
2007-12-11 19:00:00,3.56761,3.57031,3.55478,3.55767,180430000.0
2007-12-11 19:30:00,3.56172,3.57241,3.55646,3.56139,183420000.0
2007-12-11 20:00:00,3.564,3.56969,3.55442,3.56057,151510000.0
2007-12-11 20:30:00,3.56346,3.57254,3.55012,3.56149,153200000.0
2007-12-11 21:00:00,3.56531,3.57338,3.55387,3.5629,179780000.0
2007-12-11 21:30:00,3.56283,3.58387,3.55792,3.57935,166310000.0
2007-12-11 22:00:00,3.57496,3.59332,3.57306,3.58024,164340000.0
2007-12-11 22:30:00,3.58252,3.58696,3.57146,3.58215,153460000.0
2007-12-11 23:00:00,3.57966,3.58576,3.57045,3.58249,152310000.0
2007-12-11 23:30:00,3.58179,3.58666,3.57198,3.57953,147470000.0
2007-12-12 00:00:00,3.58679,3.58679,3.5609,3.58299,150000000.0
2007-12-12 00:30:00,3.58158,3.59054,3.56161,3.5838,122200000.0
2007-12-12 01:00:00,3.57951,3.58925,3.55743,3.58044,113970000.0
2007-12-12 01:30:00,3.58795,3.58795,3.56411,3.58542,184890000.0
2007-12-12 02:00:00,3.57964,3.58918,3.55782,3.5734,138170000.0
2007-12-12 02:30:00,3.58611,3.58867,3.55813,3.58427,151560000.0
2007-12-12 03:00:00,3.58418,3.58936,3.56068,3.58006,131740000.0
2007-12-12 03:30:00,3.57847,3.58897,3.55388,3.58223,146920000.0
2007-12-12 04:00:00,3.58988,3.58988,3.55725,3.58002,152980000.0
2007-12-12 04:30:00,3.58341,3.58671,3.55592,3.58489,162850000.0
2007-12-12 05:00:00,3.56187,3.59316,3.55743,3.57572,128540000.0
2007-12-12 05:30:00,3.58309,3.58731,3.56004,3.58345,138760000.0
2007-12-12 06:00:00,3.58397,3.58865,3.56008,3.57517,160160000.0
2007-12-12 06:30:00,3.58517,3.58909,3.55649,3.58577,189760000.0
2007-12-12 07:00:00,3.58392,3.58922,3.55781,3.58146,116940000.0
2007-12-12 07:30:00,3.58413,3.5905,3.56245,3.58263,148320000.0
2007-12-12 08:00:00,3.57909,3.58843,3.55709,3.58227,134570000.0
2007-12-12 08:30:00,3.58107,3.58558,3.56221,3.57274,174840000.0
2007-12-12 09:00:00,3.57104,3.58701,3.5675,3.56882,219190000.0
2007-12-12 09:30:00,3.57837,3.58324,3.56078,3.57681,183430000.0
2007-12-12 10:00:00,3.57665,3.57952,3.55997,3.57092,209350000.0
2007-12-12 10:30:00,3.57373,3.57527,3.55998,3.57168,181510000.0
2007-12-12 11:00:00,3.56901,3.57793,3.56074,3.56861,193110000.0
2007-12-12 11:30:00,3.57158,3.57477,3.55972,3.5692,170710000.0
2007-12-12 12:00:00,3.5678,3.57746,3.56058,3.57098,174380000.0
2007-12-12 12:30:00,3.57268,3.57615,3.55815,3.56909,181200000.0
2007-12-12 13:00:00,3.57209,3.57673,3.5609,3.57287,184230000.0
2007-12-12 13:30:00,3.57091,3.57964,3.56098,3.57031,199970000.0
2007-12-12 14:00:00,3.57348,3.57569,3.55747,3.57367,201810000.0
2007-12-12 14:30:00,3.57342,3.57369,3.55696,3.55975,193180000.0
2007-12-12 15:00:00,3.57242,3.57619,3.55893,3.56465,201040000.0
2007-12-12 15:30:00,3.57389,3.57851,3.55902,3.57071,187880000.0
2007-12-12 16:00:00,3.57074,3.57124,3.55428,3.56191,193220000.0
2007-12-12 16:30:00,3.56412,3.57107,3.55375,3.56353,197330000.0
2007-12-12 17:00:00,3.56677,3.56996,3.54883,3.56287,207890000.0
2007-12-12 17:30:00,3.56522,3.57204,3.54856,3.5657,231920000.0
2007-12-12 18:00:00,3.56657,3.5724,3.55084,3.56667,219140000.0
2007-12-12 18:30:00,3.56831,3.57013,3.55065,3.56112,198460000.0
2007-12-12 19:00:00,3.56877,3.57275,3.55511,3.55737,186030000.0
2007-12-12 19:30:00,3.5613,3.57156,3.55343,3.56305,175570000.0
2007-12-12 20:00:00,3.56464,3.57133,3.5568,3.5629,169550000.0
2007-12-12 20:30:00,3.56435,3.5721,3.5538,3.56402,165040000.0
2007-12-12 21:00:00,3.56933,3.57505,3.55359,3.56318,182310000.0
2007-12-12 21:30:00,3.56844,3.57583,3.55584,3.56798,159810000.0
2007-12-12 22:00:00,3.56342,3.57621,3.56064,3.56869,160190000.0
2007-12-12 22:30:00,3.56877,3.57625,3.56045,3.57429,140280000.0
2007-12-12 23:00:00,3.56813,3.5762,3.55997,3.56903,115830000.0
2007-12-12 23:30:00,3.56856,3.57224,3.55447,3.5626,135760000.0
2007-12-13 00:00:00,3.56874,3.56968,3.55278,3.5666,126350000.0
2007-12-13 00:30:00,3.56913,3.57045,3.5545,3.56607,116220000.0
2007-12-13 01:00:00,3.56148,3.57241,3.54912,3.56274,151580000.0
2007-12-13 01:30:00,3.57086,3.57086,3.54893,3.56776,163160000.0
2007-12-13 02:00:00,3.56802,3.57043,3.55163,3.55791,153160000.0
2007-12-13 02:30:00,3.56632,3.57176,3.54851,3.56655,147460000.0
2007-12-13 03:00:00,3.5687,3.57159,3.54961,3.56135,136180000.0
2007-12-13 03:30:00,3.56173,3.5738,3.55013,3.56675,160930000.0
2007-12-13 04:00:00,3.56904,3.57209,3.55066,3.56248,152240000.0
2007-12-13 04:30:00,3.56678,3.57133,3.55148,3.55852,145060000.0
2007-12-13 05:00:00,3.56065,3.57161,3.55025,3.55619,155280000.0
2007-12-13 05:30:00,3.56201,3.57223,3.54893,3.55798,131480000.0
2007-12-13 06:00:00,3.57086,3.57086,3.55176,3.55916,127040000.0
2007-12-13 06:30:00,3.56964,3.57247,3.54312,3.56447,146180000.0
2007-12-13 07:00:00,3.56017,3.57026,3.5478,3.55623,119220000.0
2007-12-13 07:30:00,3.56849,3.56962,3.54412,3.56465,111750000.0
2007-12-13 08:00:00,3.56491,3.57107,3.54932,3.5645,142120000.0
2007-12-13 08:30:00,3.56355,3.57096,3.55233,3.55814,182640000.0
2007-12-13 09:00:00,3.55847,3.57161,3.54312,3.55384,218010000.0
2007-12-13 09:30:00,3.56638,3.57674,3.55367,3.57189,184910000.0
2007-12-13 10:00:00,3.57439,3.57817,3.5565,3.57237,208220000.0
2007-12-13 10:30:00,3.57532,3.57532,3.55377,3.56224,177830000.0
2007-12-13 11:00:00,3.56615,3.57386,3.55473,3.56843,189390000.0
2007-12-13 11:30:00,3.56867,3.57938,3.55872,3.57372,173650000.0
2007-12-13 12:00:00,3.57334,3.58265,3.56112,3.57658,168430000.0
2007-12-13 12:30:00,3.57722,3.583,3.55911,3.57966,181890000.0
2007-12-13 13:00:00,3.57938,3.58344,3.56551,3.57977,188260000.0
2007-12-13 13:30:00,3.57669,3.5877,3.56273,3.58084,200640000.0
2007-12-13 14:00:00,3.58317,3.58616,3.56458,3.58427,207760000.0
2007-12-13 14:30:00,3.58379,3.58968,3.56658,3.57562,189820000.0
2007-12-13 15:00:00,3.58228,3.58654,3.56624,3.5738,198440000.0
2007-12-13 15:30:00,3.58388,3.58504,3.56834,3.58038,186460000.0
2007-12-13 16:00:00,3.58036,3.58553,3.56177,3.5751,193590000.0
2007-12-13 16:30:00,3.58159,3.58399,3.56329,3.57809,198780000.0
2007-12-13 17:00:00,3.58176,3.58701,3.56226,3.58328,211580000.0
2007-12-13 17:30:00,3.58778,3.59238,3.56467,3.58763,233770000.0
2007-12-13 18:00:00,3.58589,3.59428,3.56857,3.59185,217310000.0
2007-12-13 18:30:00,3.59216,3.59993,3.57678,3.59207,198820000.0
2007-12-13 19:00:00,3.59751,3.60101,3.57412,3.58731,177050000.0
2007-12-13 19:30:00,3.59153,3.60223,3.58326,3.58899,162060000.0
2007-12-13 20:00:00,3.59057,3.59534,3.57834,3.58907,154630000.0
2007-12-13 20:30:00,3.59423,3.59759,3.57587,3.58935,174440000.0
2007-12-13 21:00:00,3.5968,3.599,3.58317,3.5835,168120000.0
2007-12-13 21:30:00,3.59705,3.59829,3.58435,3.59498,172230000.0
2007-12-13 22:00:00,3.59137,3.60067,3.57745,3.59062,150770000.0
2007-12-13 22:30:00,3.58863,3.59882,3.57754,3.59705,139840000.0
2007-12-13 23:00:00,3.5914,3.5986,3.57321,3.5865,141010000.0
2007-12-13 23:30:00,3.59313,3.59691,3.57363,3.5892,152250000.0
2007-12-14 00:00:00,3.59661,3.59661,3.57946,3.59002,144730000.0
2007-12-14 00:30:00,3.59336,3.59958,3.57542,3.58945,148200000.0
2007-12-14 01:00:00,3.58629,3.59813,3.57452,3.58682,159070000.0
2007-12-14 01:30:00,3.59709,3.59794,3.57734,3.59288,161680000.0
2007-12-14 02:00:00,3.59599,3.59712,3.57612,3.58337,141550000.0
2007-12-14 02:30:00,3.59599,3.59769,3.57808,3.59439,147880000.0
2007-12-14 03:00:00,3.59734,3.598,3.57385,3.59014,140790000.0
2007-12-14 03:30:00,3.5853,3.59764,3.58006,3.58439,182230000.0
2007-12-14 04:00:00,3.59293,3.59832,3.57612,3.58925,115850000.0
2007-12-14 04:30:00,3.5964,3.59971,3.57828,3.59092,162780000.0
2007-12-14 05:00:00,3.59125,3.59622,3.57931,3.58475,156740000.0
2007-12-14 05:30:00,3.59313,3.59823,3.57612,3.59512,145430000.0
2007-12-14 06:00:00,3.59315,3.59842,3.57672,3.58295,135990000.0
2007-12-14 06:30:00,3.59534,3.59807,3.57624,3.59387,160110000.0
2007-12-14 07:00:00,3.5921,3.60062,3.57402,3.59219,157610000.0
2007-12-14 07:30:00,3.59637,3.59763,3.57645,3.59381,122710000.0
2007-12-14 08:00:00,3.5854,3.59733,3.57412,3.59252,157200000.0
2007-12-14 08:30:00,3.59231,3.59905,3.57827,3.58618,183030000.0
2007-12-14 09:00:00,3.58547,3.59866,3.57218,3.57712,218050000.0
2007-12-14 09:30:00,3.58667,3.59137,3.57052,3.58895,183800000.0
2007-12-14 10:00:00,3.5882,3.59519,3.57295,3.59377,205650000.0
2007-12-14 10:30:00,3.59641,3.59902,3.57914,3.59809,182590000.0
2007-12-14 11:00:00,3.58931,3.59905,3.57243,3.59381,186020000.0
2007-12-14 11:30:00,3.59707,3.60109,3.57397,3.59828,171830000.0
2007-12-14 12:00:00,3.59425,3.60459,3.58182,3.60385,170660000.0
2007-12-14 12:30:00,3.60344,3.60952,3.58697,3.60326,177110000.0
2007-12-14 13:00:00,3.60522,3.60842,3.58463,3.60619,185280000.0
2007-12-14 13:30:00,3.60097,3.61503,3.59037,3.60705,196960000.0
2007-12-14 14:00:00,3.60856,3.6133,3.59341,3.61109,197020000.0
2007-12-14 14:30:00,3.61073,3.61374,3.59437,3.60141,193190000.0
2007-12-14 15:00:00,3.60951,3.61184,3.5917,3.59521,201740000.0
2007-12-14 15:30:00,3.60475,3.61383,3.59008,3.61181,185670000.0
2007-12-14 16:00:00,3.61181,3.61791,3.58948,3.61166,193620000.0
2007-12-14 16:30:00,3.61563,3.61623,3.59947,3.6146,194360000.0
2007-12-14 17:00:00,3.61603,3.61741,3.59254,3.60456,211940000.0
2007-12-14 17:30:00,3.60462,3.60607,3.58971,3.60379,232300000.0
2007-12-14 18:00:00,3.60389,3.60805,3.58588,3.60433,225450000.0
2007-12-14 18:30:00,3.60503,3.60921,3.58998,3.60503,200680000.0
2007-12-14 19:00:00,3.61113,3.61433,3.5895,3.60091,163560000.0
2007-12-14 19:30:00,3.60491,3.61752,3.59339,3.60328,178210000.0
2007-12-14 20:00:00,3.60545,3.61034,3.59175,3.60072,163500000.0
2007-12-14 20:30:00,3.60634,3.61645,3.59309,3.60483,171110000.0
2007-12-14 21:00:00,3.61371,3.61523,3.5973,3.5977,170440000.0
2007-12-14 21:30:00,3.60767,3.61406,3.59223,3.61046,158770000.0
2007-12-14 22:00:00,3.60628,3.61454,3.59636,3.60422,141430000.0
2007-12-14 22:30:00,3.60873,3.61484,3.58778,3.6064,128210000.0
2007-12-14 23:00:00,3.60644,3.612,3.58212,3.60008,130170000.0
2007-12-14 23:30:00,3.60746,3.61626,3.59015,3.60507,129860000.0
2007-12-17 00:00:00,3.60808,3.60977,3.58912,3.60507,104140000.0
2007-12-17 00:30:00,3.60637,3.60958,3.57502,3.60649,126290000.0
2007-12-17 01:00:00,3.59759,3.61131,3.55612,3.56501,184500000.0
2007-12-17 01:30:00,3.6095,3.61171,3.55628,3.60553,169550000.0
2007-12-17 02:00:00,3.59465,3.61286,3.57144,3.60986,180060000.0
2007-12-17 02:30:00,3.60637,3.61133,3.58095,3.59848,171860000.0
2007-12-17 03:00:00,3.60873,3.6095,3.56764,3.59228,101130000.0
2007-12-17 03:30:00,3.60954,3.61048,3.56663,3.60762,113530000.0
2007-12-17 04:00:00,3.6058,3.60919,3.57029,3.57366,122260000.0
2007-12-17 04:30:00,3.60924,3.61174,3.56232,3.60437,109120000.0
2007-12-17 05:00:00,3.61092,3.61637,3.56954,3.60301,125590000.0
2007-12-17 05:30:00,3.60482,3.61087,3.56997,3.60425,143610000.0
2007-12-17 06:00:00,3.61011,3.61196,3.57141,3.60374,132800000.0
2007-12-17 06:30:00,3.59733,3.61033,3.56838,3.60736,142230000.0
2007-12-17 07:00:00,3.60386,3.61053,3.56893,3.60502,136140000.0
2007-12-17 07:30:00,3.5944,3.61156,3.57197,3.60056,144760000.0
2007-12-17 08:00:00,3.60395,3.61059,3.57494,3.60247,152970000.0
2007-12-17 08:30:00,3.6031,3.61162,3.57898,3.61162,160140000.0
2007-12-17 09:00:00,3.60776,3.61363,3.59315,3.60809,195460000.0
2007-12-17 09:30:00,3.60684,3.61582,3.59128,3.61025,220240000.0
2007-12-17 10:00:00,3.61117,3.62239,3.59539,3.61896,236730000.0
2007-12-17 10:30:00,3.61771,3.6274,3.60247,3.62086,211180000.0
2007-12-17 11:00:00,3.61924,3.62129,3.60382,3.61884,195810000.0
2007-12-17 11:30:00,3.61558,3.62138,3.60017,3.61795,190260000.0
2007-12-17 12:00:00,3.61833,3.6259,3.60578,3.61021,182710000.0
2007-12-17 12:30:00,3.61251,3.62357,3.59664,3.61796,198810000.0
2007-12-17 13:00:00,3.60642,3.61955,3.59853,3.61566,187970000.0
2007-12-17 13:30:00,3.6172,3.62026,3.59906,3.61601,196610000.0
2007-12-17 14:00:00,3.61546,3.62241,3.60214,3.6165,205880000.0
2007-12-17 14:30:00,3.62213,3.6248,3.60615,3.61916,181980000.0
2007-12-17 15:00:00,3.61797,3.61845,3.60062,3.61367,181550000.0
2007-12-17 15:30:00,3.61522,3.62119,3.60056,3.61294,171400000.0
2007-12-17 16:00:00,3.61884,3.62014,3.60437,3.61336,172870000.0
2007-12-17 16:30:00,3.61386,3.62036,3.60423,3.61438,187540000.0
2007-12-17 17:00:00,3.61914,3.6202,3.60303,3.61542,175990000.0
2007-12-17 17:30:00,3.61555,3.62322,3.60574,3.6194,211180000.0
2007-12-17 18:00:00,3.61508,3.62555,3.6033,3.61779,186050000.0
2007-12-17 18:30:00,3.61127,3.62387,3.60367,3.60947,221370000.0
2007-12-17 19:00:00,3.61368,3.62047,3.60366,3.61246,181890000.0
2007-12-17 19:30:00,3.61715,3.6187,3.60324,3.60653,153820000.0
2007-12-17 20:00:00,3.6176,3.62073,3.60358,3.61578,131300000.0
2007-12-17 20:30:00,3.61737,3.61921,3.60239,3.60914,157570000.0
2007-12-17 21:00:00,3.6159,3.62214,3.60492,3.61571,175550000.0
2007-12-17 21:30:00,3.60667,3.61881,3.60458,3.61019,145390000.0
2007-12-17 22:00:00,3.61776,3.62402,3.60721,3.61578,136870000.0
2007-12-17 22:30:00,3.6121,3.62838,3.60866,3.61508,146960000.0
2007-12-17 23:00:00,3.62396,3.62396,3.60756,3.61839,167310000.0
2007-12-17 23:30:00,3.61635,3.62375,3.61058,3.61836,115840000.0
2007-12-18 00:00:00,3.62117,3.62409,3.60553,3.6066,148500000.0
2007-12-18 00:30:00,3.60861,3.62025,3.60461,3.61673,117440000.0
2007-12-18 01:00:00,3.61647,3.61844,3.60338,3.61451,150430000.0
2007-12-18 01:30:00,3.61219,3.62129,3.60514,3.6162,116670000.0
2007-12-18 02:00:00,3.61804,3.61881,3.59974,3.61577,186100000.0
2007-12-18 02:30:00,3.61207,3.61729,3.59866,3.61433,155970000.0
2007-12-18 03:00:00,3.60988,3.6202,3.60379,3.61272,177440000.0
2007-12-18 03:30:00,3.61879,3.62174,3.60411,3.61624,131160000.0
2007-12-18 04:00:00,3.61474,3.6212,3.60312,3.61293,136410000.0
2007-12-18 04:30:00,3.61932,3.61932,3.60122,3.61228,124460000.0
2007-12-18 05:00:00,3.62075,3.62238,3.60395,3.61241,136250000.0
2007-12-18 05:30:00,3.61633,3.62172,3.60434,3.61307,137290000.0
2007-12-18 06:00:00,3.62042,3.62101,3.60575,3.61521,147490000.0
2007-12-18 06:30:00,3.61999,3.6218,3.60603,3.61715,168420000.0
2007-12-18 07:00:00,3.61888,3.6211,3.60202,3.60878,144310000.0
2007-12-18 07:30:00,3.61572,3.6207,3.60303,3.6127,129710000.0
2007-12-18 08:00:00,3.61615,3.61974,3.60352,3.61031,150360000.0
2007-12-18 08:30:00,3.60887,3.6203,3.60324,3.61759,174700000.0
2007-12-18 09:00:00,3.61075,3.61849,3.59959,3.61488,200640000.0
2007-12-18 09:30:00,3.6133,3.61515,3.59866,3.61202,222800000.0
2007-12-18 10:00:00,3.61171,3.61548,3.5987,3.6143,234510000.0
2007-12-18 10:30:00,3.61363,3.61897,3.59974,3.61224,214820000.0
2007-12-18 11:00:00,3.61161,3.6155,3.59805,3.61268,194360000.0
2007-12-18 11:30:00,3.6088,3.61478,3.59675,3.61315,193580000.0
2007-12-18 12:00:00,3.61288,3.61628,3.59748,3.61201,192360000.0
2007-12-18 12:30:00,3.60121,3.61456,3.59776,3.61194,202510000.0
2007-12-18 13:00:00,3.60127,3.61475,3.59801,3.60958,187610000.0
2007-12-18 13:30:00,3.61111,3.61507,3.59583,3.61274,200310000.0
2007-12-18 14:00:00,3.61089,3.61722,3.5969,3.60536,199220000.0
2007-12-18 14:30:00,3.61122,3.6145,3.59447,3.60624,185290000.0
2007-12-18 15:00:00,3.60767,3.61152,3.59532,3.61029,184490000.0
2007-12-18 15:30:00,3.61031,3.61247,3.59856,3.60702,171040000.0
2007-12-18 16:00:00,3.61053,3.61414,3.59811,3.61135,173620000.0
2007-12-18 16:30:00,3.60714,3.61912,3.59879,3.61203,184170000.0
2007-12-18 17:00:00,3.61753,3.61821,3.60032,3.61466,175590000.0
2007-12-18 17:30:00,3.61307,3.62161,3.6015,3.61586,214170000.0
2007-12-18 18:00:00,3.6156,3.6161,3.59889,3.61155,181930000.0
2007-12-18 18:30:00,3.60336,3.61678,3.59794,3.6048,221720000.0
2007-12-18 19:00:00,3.61099,3.61582,3.5992,3.60715,175150000.0
2007-12-18 19:30:00,3.61095,3.61412,3.59783,3.60901,158260000.0
2007-12-18 20:00:00,3.61008,3.61356,3.59588,3.60606,154920000.0
2007-12-18 20:30:00,3.60583,3.61475,3.59485,3.60472,154090000.0
2007-12-18 21:00:00,3.61242,3.61262,3.59622,3.607,143210000.0
2007-12-18 21:30:00,3.61112,3.61198,3.5924,3.59602,137650000.0
2007-12-18 22:00:00,3.60589,3.6089,3.59145,3.59711,137220000.0
2007-12-18 22:30:00,3.60124,3.60686,3.59177,3.59375,112950000.0
2007-12-18 23:00:00,3.60306,3.6054,3.58775,3.60035,141840000.0
2007-12-18 23:30:00,3.59893,3.60522,3.58984,3.60092,163450000.0
2007-12-19 00:00:00,3.60451,3.60829,3.59204,3.59547,157090000.0
2007-12-19 00:30:00,3.6037,3.60823,3.59125,3.60391,88420000.0
2007-12-19 01:00:00,3.60672,3.60707,3.5908,3.6018,87970000.0
2007-12-19 01:30:00,3.59727,3.60797,3.58841,3.60159,129080000.0
2007-12-19 02:00:00,3.59926,3.60802,3.59063,3.60313,130840000.0
2007-12-19 02:30:00,3.60515,3.60612,3.59208,3.60175,141670000.0
2007-12-19 03:00:00,3.59959,3.60724,3.59156,3.60155,147370000.0
2007-12-19 03:30:00,3.60273,3.60662,3.59101,3.60013,109730000.0
2007-12-19 04:00:00,3.60282,3.60782,3.59346,3.60234,90230000.0
2007-12-19 04:30:00,3.60379,3.60701,3.59123,3.60318,147810000.0
2007-12-19 05:00:00,3.60349,3.609,3.59304,3.60657,98860000.0
2007-12-19 05:30:00,3.60819,3.61025,3.59466,3.6039,108990000.0
2007-12-19 06:00:00,3.60714,3.61181,3.59589,3.60532,142680000.0
2007-12-19 06:30:00,3.60241,3.60914,3.59388,3.60177,95570000.0
2007-12-19 07:00:00,3.60782,3.60782,3.59476,3.60009,47030000.0
2007-12-19 07:30:00,3.60524,3.60858,3.59252,3.60129,127460000.0
2007-12-19 08:00:00,3.60167,3.60919,3.59232,3.59962,134970000.0
2007-12-19 08:30:00,3.59784,3.60897,3.59361,3.6059,163520000.0
2007-12-19 09:00:00,3.59955,3.61211,3.58949,3.60967,200680000.0
2007-12-19 09:30:00,3.61119,3.61323,3.5974,3.61111,213550000.0
2007-12-19 10:00:00,3.61045,3.61585,3.59172,3.61111,237450000.0
2007-12-19 10:30:00,3.61198,3.61567,3.58868,3.6139,208520000.0
2007-12-19 11:00:00,3.61208,3.6157,3.59191,3.61319,199530000.0
2007-12-19 11:30:00,3.60844,3.61404,3.59692,3.61337,194680000.0
2007-12-19 12:00:00,3.61283,3.61486,3.59659,3.61217,191970000.0
2007-12-19 12:30:00,3.60255,3.61459,3.59721,3.60926,195120000.0
2007-12-19 13:00:00,3.60055,3.6129,3.5933,3.60979,193920000.0
2007-12-19 13:30:00,3.61124,3.61329,3.59655,3.60964,201830000.0
2007-12-19 14:00:00,3.60703,3.61434,3.59779,3.60491,198800000.0
2007-12-19 14:30:00,3.61088,3.61589,3.59548,3.61049,186830000.0
2007-12-19 15:00:00,3.60893,3.61341,3.59648,3.60935,183030000.0
2007-12-19 15:30:00,3.60951,3.61259,3.59824,3.60527,181790000.0
2007-12-19 16:00:00,3.60992,3.61425,3.59902,3.6131,174030000.0
2007-12-19 16:30:00,3.60852,3.61339,3.59676,3.60806,191250000.0
2007-12-19 17:00:00,3.61309,3.61502,3.59486,3.61256,180010000.0
2007-12-19 17:30:00,3.61149,3.61449,3.598,3.61034,213410000.0
2007-12-19 18:00:00,3.61093,3.61556,3.59801,3.61231,184520000.0
2007-12-19 18:30:00,3.60267,3.61706,3.59797,3.60163,227310000.0
2007-12-19 19:00:00,3.60867,3.61578,3.60066,3.60784,189740000.0
2007-12-19 19:30:00,3.61025,3.61412,3.59828,3.6011,153730000.0
2007-12-19 20:00:00,3.60181,3.61236,3.59637,3.6069,156780000.0
2007-12-19 20:30:00,3.60798,3.61677,3.5978,3.60452,148120000.0
2007-12-19 21:00:00,3.60998,3.61417,3.59844,3.60904,153340000.0
2007-12-19 21:30:00,3.61267,3.61304,3.5975,3.60519,192070000.0
2007-12-19 22:00:00,3.6116,3.61956,3.59884,3.6055,195050000.0
2007-12-19 22:30:00,3.60936,3.61458,3.59761,3.60714,136480000.0
2007-12-19 23:00:00,3.61272,3.61555,3.60141,3.6117,112490000.0
2007-12-19 23:30:00,3.60577,3.61618,3.60041,3.60987,139460000.0
2007-12-20 00:00:00,3.6118,3.61396,3.59763,3.6001,121860000.0
2007-12-20 00:30:00,3.60841,3.61387,3.59925,3.61069,100470000.0
2007-12-20 01:00:00,3.61449,3.61604,3.59634,3.60932,133550000.0
2007-12-20 01:30:00,3.60295,3.61632,3.59766,3.60857,96990000.0
2007-12-20 02:00:00,3.60873,3.61484,3.59979,3.61194,161710000.0
2007-12-20 02:30:00,3.60894,3.61689,3.60101,3.6104,127060000.0
2007-12-20 03:00:00,3.61205,3.61666,3.59903,3.61115,160840000.0
2007-12-20 03:30:00,3.61522,3.61522,3.5993,3.60599,131660000.0
2007-12-20 04:00:00,3.61334,3.61353,3.59826,3.6115,139550000.0
2007-12-20 04:30:00,3.61003,3.61415,3.60072,3.61115,114320000.0
2007-12-20 05:00:00,3.61441,3.61441,3.59966,3.60552,149720000.0
2007-12-20 05:30:00,3.60925,3.6156,3.59661,3.60594,97410000.0
2007-12-20 06:00:00,3.61437,3.61461,3.60044,3.60483,123830000.0
2007-12-20 06:30:00,3.60993,3.61542,3.60016,3.6087,96720000.0
2007-12-20 07:00:00,3.60958,3.6154,3.59989,3.60577,93270000.0
2007-12-20 07:30:00,3.60896,3.61338,3.59746,3.6053,115470000.0
2007-12-20 08:00:00,3.60974,3.61714,3.59994,3.6075,166540000.0
2007-12-20 08:30:00,3.60136,3.61505,3.59922,3.61072,173610000.0
2007-12-20 09:00:00,3.60959,3.61388,3.59812,3.60893,201390000.0
2007-12-20 09:30:00,3.61036,3.61549,3.59908,3.61022,218800000.0
2007-12-20 10:00:00,3.6142,3.62219,3.60161,3.62015,226730000.0
2007-12-20 10:30:00,3.62057,3.62363,3.60385,3.62004,206750000.0
2007-12-20 11:00:00,3.6182,3.62214,3.60551,3.62052,187330000.0
2007-12-20 11:30:00,3.61685,3.62127,3.60635,3.62059,192440000.0
2007-12-20 12:00:00,3.62042,3.62262,3.60378,3.6193,186400000.0
2007-12-20 12:30:00,3.60917,3.62081,3.60594,3.61705,201800000.0
2007-12-20 13:00:00,3.6081,3.61958,3.6041,3.61792,191670000.0
2007-12-20 13:30:00,3.61907,3.62408,3.6015,3.61389,197330000.0
2007-12-20 14:00:00,3.61199,3.6167,3.60075,3.61065,195500000.0
2007-12-20 14:30:00,3.61551,3.61963,3.60045,3.6159,177890000.0
2007-12-20 15:00:00,3.61391,3.61953,3.60318,3.61586,183020000.0
2007-12-20 15:30:00,3.61546,3.61809,3.60208,3.60752,169910000.0
2007-12-20 16:00:00,3.61412,3.61644,3.60226,3.61112,172520000.0
2007-12-20 16:30:00,3.61059,3.61553,3.59781,3.60992,189800000.0
2007-12-20 17:00:00,3.61306,3.61346,3.59432,3.60921,179250000.0
2007-12-20 17:30:00,3.60669,3.61003,3.59435,3.60586,209730000.0
2007-12-20 18:00:00,3.60806,3.61227,3.59366,3.61104,188970000.0
2007-12-20 18:30:00,3.60445,3.61764,3.59818,3.60513,219110000.0
2007-12-20 19:00:00,3.61298,3.61834,3.59956,3.61013,174780000.0
2007-12-20 19:30:00,3.61369,3.61846,3.60139,3.60281,145850000.0
2007-12-20 20:00:00,3.61355,3.61559,3.59886,3.60952,113190000.0
2007-12-20 20:30:00,3.61045,3.61625,3.60057,3.607,127160000.0
2007-12-20 21:00:00,3.61199,3.61654,3.60232,3.61046,119210000.0
2007-12-20 21:30:00,3.60783,3.61677,3.60221,3.6079,134310000.0
2007-12-20 22:00:00,3.61153,3.61694,3.59954,3.608,177870000.0
2007-12-20 22:30:00,3.61368,3.61637,3.60209,3.60593,134950000.0
2007-12-20 23:00:00,3.61419,3.61591,3.59785,3.61057,177070000.0
2007-12-20 23:30:00,3.6032,3.61701,3.60129,3.61621,181560000.0
2007-12-21 00:00:00,3.6154,3.61689,3.58939,3.59824,171780000.0
2007-12-21 00:30:00,3.60511,3.61104,3.59289,3.60766,103570000.0
2007-12-21 01:00:00,3.61262,3.61262,3.59152,3.60779,151460000.0
2007-12-21 01:30:00,3.6025,3.61379,3.58962,3.60038,91460000.0
2007-12-21 02:00:00,3.61032,3.61293,3.59072,3.61003,97030000.0
2007-12-21 02:30:00,3.60863,3.61402,3.59343,3.60507,112470000.0
2007-12-21 03:00:00,3.60069,3.61516,3.59513,3.6088,162450000.0
2007-12-21 03:30:00,3.61047,3.61433,3.59657,3.60779,114980000.0
2007-12-21 04:00:00,3.5995,3.61342,3.59523,3.60773,201490000.0
2007-12-21 04:30:00,3.60851,3.61297,3.59532,3.60592,135440000.0
2007-12-21 05:00:00,3.60926,3.61429,3.59929,3.60589,134670000.0
2007-12-21 05:30:00,3.61125,3.613,3.59588,3.60902,174030000.0
2007-12-21 06:00:00,3.61402,3.61407,3.59405,3.60478,147820000.0
2007-12-21 06:30:00,3.61283,3.61402,3.59604,3.60428,105750000.0
2007-12-21 07:00:00,3.60705,3.61328,3.59716,3.60165,133460000.0
2007-12-21 07:30:00,3.60699,3.61388,3.59745,3.60553,129780000.0
2007-12-21 08:00:00,3.60876,3.61277,3.5968,3.60305,151520000.0
2007-12-21 08:30:00,3.60424,3.61637,3.59904,3.6133,163180000.0
2007-12-21 09:00:00,3.60562,3.61745,3.59963,3.61273,195120000.0
2007-12-21 09:30:00,3.61043,3.61813,3.59604,3.61373,223990000.0
2007-12-21 10:00:00,3.61693,3.61968,3.59589,3.61033,230040000.0
2007-12-21 10:30:00,3.6149,3.61696,3.59692,3.61351,206700000.0
2007-12-21 11:00:00,3.6121,3.61541,3.5944,3.61286,196920000.0
2007-12-21 11:30:00,3.60838,3.61765,3.59829,3.61517,196180000.0
2007-12-21 12:00:00,3.61593,3.62197,3.60046,3.60968,189370000.0
2007-12-21 12:30:00,3.60426,3.61705,3.59882,3.61526,199530000.0
2007-12-21 13:00:00,3.60616,3.6174,3.59841,3.6121,196140000.0
2007-12-21 13:30:00,3.61369,3.61376,3.59877,3.61067,198820000.0
2007-12-21 14:00:00,3.60876,3.61637,3.59714,3.60742,200280000.0
2007-12-21 14:30:00,3.61305,3.61637,3.59923,3.61415,187930000.0
2007-12-21 15:00:00,3.61214,3.62204,3.60055,3.6167,185650000.0
2007-12-21 15:30:00,3.6168,3.6197,3.6023,3.60864,175160000.0
2007-12-21 16:00:00,3.61276,3.61531,3.60269,3.61356,182180000.0
2007-12-21 16:30:00,3.60973,3.61579,3.60085,3.6094,183080000.0
2007-12-21 17:00:00,3.6137,3.61632,3.59965,3.61392,176320000.0
2007-12-21 17:30:00,3.61253,3.6163,3.59694,3.61441,214540000.0
2007-12-21 18:00:00,3.61463,3.61874,3.59994,3.61458,186740000.0
2007-12-21 18:30:00,3.60678,3.61675,3.59675,3.60389,222840000.0
2007-12-21 19:00:00,3.60967,3.61789,3.59826,3.61058,181840000.0
2007-12-21 19:30:00,3.61341,3.61904,3.59803,3.60813,146930000.0
2007-12-21 20:00:00,3.61006,3.61895,3.604,3.60915,153390000.0
2007-12-21 20:30:00,3.61186,3.61719,3.59766,3.60765,139500000.0
2007-12-21 21:00:00,3.61578,3.61686,3.59906,3.61234,112510000.0
2007-12-21 21:30:00,3.61522,3.61837,3.60444,3.611,161580000.0
2007-12-21 22:00:00,3.61557,3.62178,3.60334,3.61001,134290000.0
2007-12-21 22:30:00,3.6165,3.62183,3.60284,3.60638,123510000.0
2007-12-21 23:00:00,3.61442,3.61721,3.60207,3.61288,148210000.0
2007-12-21 23:30:00,3.60864,3.61781,3.60214,3.60905,130140000.0
2007-12-24 00:00:00,3.61209,3.61658,3.60357,3.61636,100750000.0
2007-12-24 00:30:00,3.61453,3.61821,3.60424,3.60672,55790000.0
2007-12-24 01:00:00,3.62052,3.62072,3.60361,3.61266,76330000.0
2007-12-24 01:30:00,3.61083,3.62099,3.60377,3.61603,94910000.0
2007-12-24 02:00:00,3.61726,3.6187,3.60486,3.60611,116310000.0
2007-12-24 02:30:00,3.61823,3.62073,3.60408,3.61623,136110000.0
2007-12-24 03:00:00,3.61932,3.62046,3.60511,3.60928,80170000.0
2007-12-24 03:30:00,3.61102,3.6221,3.60485,3.61484,113510000.0
2007-12-24 04:00:00,3.62009,3.62022,3.60602,3.61662,106770000.0
2007-12-24 04:30:00,3.61886,3.61998,3.60442,3.61412,78670000.0
2007-12-24 05:00:00,3.61235,3.62099,3.60199,3.60963,100040000.0
2007-12-24 05:30:00,3.61383,3.61937,3.6014,3.61558,90630000.0
2007-12-24 06:00:00,3.61334,3.61913,3.60215,3.61089,81580000.0
2007-12-24 06:30:00,3.61739,3.61739,3.60207,3.61419,96560000.0
2007-12-24 07:00:00,3.61321,3.61892,3.60348,3.61104,116220000.0
2007-12-24 07:30:00,3.61648,3.61912,3.60123,3.60974,86140000.0
2007-12-24 08:00:00,3.60932,3.6195,3.60282,3.61326,119510000.0
2007-12-24 08:30:00,3.61079,3.61921,3.60098,3.60788,145050000.0
2007-12-24 09:00:00,3.61081,3.62237,3.59697,3.60078,223190000.0
2007-12-24 09:30:00,3.60933,3.61241,3.59664,3.61015,184540000.0
2007-12-24 10:00:00,3.60961,3.6134,3.59549,3.60492,205240000.0
2007-12-24 10:30:00,3.61107,3.61446,3.59384,3.60854,176290000.0
2007-12-24 11:00:00,3.609,3.61376,3.5947,3.60116,172540000.0
2007-12-24 11:30:00,3.60597,3.60985,3.59432,3.60761,172060000.0
2007-12-24 12:00:00,3.60371,3.60967,3.59222,3.60276,173530000.0
2007-12-24 12:30:00,3.60615,3.60805,3.59109,3.59779,187510000.0
2007-12-24 13:00:00,3.60218,3.61311,3.58912,3.6038,177000000.0
2007-12-24 13:30:00,3.60059,3.60778,3.59094,3.60188,198080000.0
2007-12-24 14:00:00,3.60354,3.61046,3.59175,3.60332,198140000.0
2007-12-24 14:30:00,3.60403,3.60665,3.59061,3.59343,187230000.0
2007-12-24 15:00:00,3.60224,3.60614,3.58886,3.5945,190280000.0
2007-12-24 15:30:00,3.60427,3.61198,3.58888,3.60429,187870000.0
2007-12-24 16:00:00,3.60706,3.61692,3.59104,3.60259,196520000.0
2007-12-24 16:30:00,3.60648,3.61804,3.59283,3.6142,192470000.0
2007-12-24 17:00:00,3.61619,3.61768,3.58744,3.60002,197740000.0
2007-12-24 17:30:00,3.60376,3.61513,3.58636,3.60776,236000000.0
2007-12-24 18:00:00,3.60957,3.61714,3.59685,3.61337,219810000.0
2007-12-24 18:30:00,3.61017,3.6205,3.59792,3.61304,194680000.0
2007-12-24 19:00:00,3.61977,3.62134,3.60107,3.60107,87230000.0
2007-12-24 19:30:00,3.60739,3.61779,3.60062,3.61226,128190000.0
2007-12-24 20:00:00,3.61093,3.61464,3.59132,3.60126,104150000.0
2007-12-24 20:30:00,3.60302,3.61297,3.59701,3.60886,77060000.0
2007-12-24 21:00:00,3.60454,3.61076,3.59192,3.59989,71160000.0
2007-12-24 21:30:00,3.60422,3.61156,3.596,3.60576,107270000.0
2007-12-24 22:00:00,3.60294,3.60859,3.59434,3.6017,99640000.0
2007-12-24 22:30:00,3.60257,3.60812,3.59578,3.60077,61720000.0
2007-12-24 23:00:00,3.60382,3.60813,3.59164,3.59466,71130000.0
2007-12-24 23:30:00,3.60147,3.60938,3.59179,3.60352,95500000.0
2007-12-25 00:00:00,3.60698,3.60698,3.59622,3.60082,13180000.0
2007-12-25 00:30:00,3.60517,3.61324,3.59604,3.61229,27090000.0
2007-12-25 01:00:00,3.60559,3.60959,3.59742,3.60642,17290000.0
2007-12-25 01:30:00,3.60688,3.60722,3.59612,3.60183,12800000.0
2007-12-25 02:00:00,3.60728,3.60728,3.59632,3.60502,17690000.0
2007-12-25 02:30:00,3.60493,3.60743,3.59703,3.60596,13170000.0
2007-12-25 03:00:00,3.60692,3.60692,3.59172,3.59578,15030000.0
2007-12-25 03:30:00,3.59712,3.60678,3.59622,3.60349,15830000.0
2007-12-25 04:00:00,3.60679,3.60692,3.59752,3.60616,10900000.0
2007-12-25 04:30:00,3.60236,3.60763,3.59735,3.60568,18410000.0
2007-12-25 05:00:00,3.60035,3.60687,3.59373,3.60068,12430000.0
2007-12-25 05:30:00,3.59803,3.60302,3.59362,3.59362,9410000.0
2007-12-25 06:00:00,3.59784,3.60713,3.59618,3.60274,9780000.0
2007-12-25 06:30:00,3.60607,3.60682,3.59323,3.59877,17290000.0
2007-12-25 07:00:00,3.60162,3.60692,3.59342,3.59342,11650000.0
2007-12-25 07:30:00,3.60078,3.60688,3.59733,3.60617,13180000.0
2007-12-25 08:00:00,3.59742,3.60676,3.59742,3.60672,10900000.0
2007-12-25 08:30:00,3.60138,3.60611,3.59382,3.60322,12400000.0
2007-12-25 09:00:00,3.59824,3.61073,3.58312,3.59809,104110000.0
2007-12-25 09:30:00,3.60274,3.61689,3.58012,3.58948,114640000.0
2007-12-25 10:00:00,3.6017,3.61239,3.58119,3.59692,113850000.0
2007-12-25 10:30:00,3.60128,3.60128,3.58144,3.59854,137210000.0
2007-12-25 11:00:00,3.59499,3.6022,3.58478,3.59277,100780000.0
2007-12-25 11:30:00,3.59944,3.60062,3.58457,3.59852,69900000.0
2007-12-25 12:00:00,3.59649,3.60174,3.58562,3.59787,72470000.0
2007-12-25 12:30:00,3.60071,3.60133,3.58478,3.59509,84540000.0
2007-12-25 13:00:00,3.60138,3.60197,3.58544,3.59683,86020000.0
2007-12-25 13:30:00,3.59564,3.60103,3.58612,3.58712,60860000.0
2007-12-25 14:00:00,3.59989,3.60147,3.58428,3.59292,101790000.0
2007-12-25 14:30:00,3.60037,3.60144,3.58478,3.58712,58980000.0
2007-12-25 15:00:00,3.60238,3.60291,3.58693,3.59587,56360000.0
2007-12-25 15:30:00,3.60158,3.60158,3.58378,3.59652,74460000.0
2007-12-25 16:00:00,3.60022,3.60057,3.58528,3.59277,92080000.0
2007-12-25 16:30:00,3.60162,3.60162,3.58693,3.58822,56730000.0
2007-12-25 17:00:00,3.59303,3.59901,3.58462,3.59285,43970000.0
2007-12-25 17:30:00,3.59477,3.59657,3.58378,3.59044,89000000.0
2007-12-25 18:00:00,3.59498,3.59636,3.58593,3.59409,71770000.0
2007-12-25 18:30:00,3.58612,3.59552,3.58612,3.59023,17650000.0
2007-12-25 19:00:00,3.60054,3.60132,3.59072,3.59602,15050000.0
2007-12-25 19:30:00,3.59624,3.60153,3.59192,3.60132,8660000.0
2007-12-25 22:00:00,3.59722,3.60113,3.59142,3.59142,4890000.0
2007-12-25 22:30:00,3.59897,3.60432,3.59897,3.59989,5250000.0
2007-12-25 23:30:00,3.59608,3.61439,3.58532,3.60712,18040000.0
2007-12-26 00:00:00,3.61388,3.61388,3.60162,3.60572,13180000.0
2007-12-26 00:30:00,3.61235,3.61235,3.59023,3.60162,58290000.0
2007-12-26 01:00:00,3.6042,3.60959,3.59063,3.59605,73820000.0
2007-12-26 01:30:00,3.60678,3.60678,3.59132,3.59889,68470000.0
2007-12-26 02:00:00,3.59623,3.60668,3.59193,3.60204,51250000.0
2007-12-26 02:30:00,3.60363,3.60613,3.59343,3.59656,24840000.0
2007-12-26 03:00:00,3.60602,3.60686,3.59742,3.60548,10900000.0
2007-12-26 03:30:00,3.59732,3.60672,3.59475,3.60259,17700000.0
2007-12-26 04:00:00,3.60629,3.60642,3.59702,3.60556,9050000.0
2007-12-26 04:30:00,3.60486,3.60567,3.59075,3.60493,20670000.0
2007-12-26 05:00:00,3.59875,3.60562,3.59582,3.60298,12800000.0
2007-12-26 05:30:00,3.59983,3.60512,3.59572,3.59572,9040000.0
2007-12-26 06:00:00,3.60034,3.60573,3.59435,3.59634,13550000.0
2007-12-26 06:30:00,3.60457,3.60532,3.59483,3.60037,22550000.0
2007-12-26 07:00:00,3.59912,3.60472,3.57728,3.57893,45530000.0
2007-12-26 07:30:00,3.60198,3.60628,3.57392,3.58289,79420000.0
2007-12-26 08:00:00,3.59702,3.60636,3.57932,3.57939,69130000.0
2007-12-26 08:30:00,3.60038,3.61018,3.57872,3.60134,78940000.0
2007-12-26 09:00:00,3.60213,3.61482,3.57843,3.58932,126960000.0
2007-12-26 09:30:00,3.60467,3.60664,3.58032,3.58907,127740000.0
2007-12-26 10:00:00,3.60392,3.60913,3.58155,3.60092,143900000.0
2007-12-26 10:30:00,3.60636,3.60688,3.58032,3.60254,158930000.0
2007-12-26 11:00:00,3.60257,3.60774,3.5783,3.59777,130860000.0
2007-12-26 11:30:00,3.60545,3.60622,3.58093,3.59231,84600000.0
2007-12-26 12:00:00,3.60012,3.60463,3.58345,3.59987,84540000.0
2007-12-26 12:30:00,3.60351,3.60351,3.58862,3.59774,114660000.0
2007-12-26 13:00:00,3.60253,3.60377,3.58828,3.60124,173300000.0
2007-12-26 13:30:00,3.59997,3.60512,3.58948,3.59998,169170000.0
2007-12-26 14:00:00,3.60174,3.60484,3.58844,3.60083,178480000.0
2007-12-26 14:30:00,3.60345,3.60613,3.59023,3.5945,186390000.0
2007-12-26 15:00:00,3.60713,3.61185,3.5942,3.59955,201400000.0
2007-12-26 15:30:00,3.60548,3.6129,3.59432,3.60442,190090000.0
2007-12-26 16:00:00,3.60682,3.61409,3.59578,3.60113,188250000.0
2007-12-26 16:30:00,3.60835,3.61369,3.59108,3.61001,178110000.0
2007-12-26 17:00:00,3.61254,3.61434,3.59548,3.61109,213070000.0
2007-12-26 17:30:00,3.60838,3.61216,3.59168,3.60506,230990000.0
2007-12-26 18:00:00,3.60312,3.6108,3.59225,3.60271,206430000.0
2007-12-26 18:30:00,3.60546,3.60907,3.59029,3.60169,182690000.0
2007-12-26 19:00:00,3.60459,3.60609,3.59005,3.59147,156310000.0
2007-12-26 19:30:00,3.59877,3.60809,3.5848,3.58821,120240000.0
2007-12-26 20:00:00,3.59934,3.60406,3.58799,3.59451,135030000.0
2007-12-26 20:30:00,3.59919,3.60286,3.58739,3.59589,127500000.0
2007-12-26 21:00:00,3.60097,3.60442,3.58942,3.59762,116900000.0
2007-12-26 21:30:00,3.59847,3.60477,3.58761,3.59991,110750000.0
2007-12-26 22:00:00,3.59452,3.60393,3.58544,3.59398,123750000.0
2007-12-26 22:30:00,3.59727,3.60262,3.58733,3.59514,106100000.0
2007-12-26 23:00:00,3.59842,3.60273,3.58519,3.59773,152300000.0
2007-12-26 23:30:00,3.59071,3.60449,3.58939,3.60074,139530000.0
2007-12-27 00:00:00,3.59808,3.60492,3.58739,3.59915,106470000.0
2007-12-27 00:30:00,3.60359,3.60555,3.58948,3.60223,89610000.0
2007-12-27 01:00:00,3.60256,3.60457,3.59012,3.60161,113950000.0
2007-12-27 01:30:00,3.60011,3.60444,3.58968,3.60204,127150000.0
2007-12-27 02:00:00,3.60336,3.6055,3.58546,3.58912,162890000.0
2007-12-27 02:30:00,3.59878,3.60407,3.5836,3.59471,137570000.0
2007-12-27 03:00:00,3.59883,3.60563,3.58232,3.593,127230000.0
2007-12-27 03:30:00,3.59352,3.6031,3.5845,3.59821,159000000.0
2007-12-27 04:00:00,3.59738,3.6011,3.58518,3.59466,142090000.0
2007-12-27 04:30:00,3.596,3.60289,3.58552,3.59958,125400000.0
2007-12-27 05:00:00,3.5911,3.60435,3.58546,3.59454,120490000.0
2007-12-27 05:30:00,3.59703,3.60321,3.58579,3.59475,140290000.0
2007-12-27 06:00:00,3.59562,3.60243,3.58522,3.59822,163590000.0
2007-12-27 06:30:00,3.59887,3.60199,3.58624,3.59125,90180000.0
2007-12-27 07:00:00,3.59672,3.60345,3.58492,3.58705,94800000.0
2007-12-27 07:30:00,3.60031,3.60415,3.58783,3.59894,149370000.0
2007-12-27 08:00:00,3.59177,3.60657,3.58672,3.59785,149150000.0
2007-12-27 08:30:00,3.59799,3.60543,3.58627,3.59397,173270000.0
2007-12-27 09:00:00,3.59031,3.60496,3.58597,3.5917,223560000.0
2007-12-27 09:30:00,3.60118,3.60826,3.58657,3.60498,186020000.0
2007-12-27 10:00:00,3.60313,3.60772,3.59046,3.60314,214510000.0
2007-12-27 10:30:00,3.60636,3.60874,3.59336,3.6069,179660000.0
2007-12-27 11:00:00,3.60171,3.60888,3.59252,3.60363,191970000.0
2007-12-27 11:30:00,3.60849,3.61433,3.59789,3.61201,172510000.0
2007-12-27 12:00:00,3.60842,3.61493,3.59796,3.61386,167600000.0
2007-12-27 12:30:00,3.6128,3.61315,3.59602,3.60784,183040000.0
2007-12-27 13:00:00,3.61048,3.61545,3.59871,3.61196,193860000.0
2007-12-27 13:30:00,3.60759,3.61408,3.59574,3.6065,202930000.0
2007-12-27 14:00:00,3.60944,3.6129,3.59666,3.61069,203290000.0
2007-12-27 14:30:00,3.60971,3.61378,3.59107,3.59366,194250000.0
2007-12-27 15:00:00,3.608,3.60887,3.58885,3.59137,199550000.0
2007-12-27 15:30:00,3.6041,3.60722,3.58927,3.60247,190100000.0
2007-12-27 16:00:00,3.60247,3.60511,3.58851,3.59966,200610000.0
2007-12-27 16:30:00,3.60427,3.60792,3.591,3.60235,204370000.0
2007-12-27 17:00:00,3.60469,3.6082,3.58864,3.60605,214910000.0
2007-12-27 17:30:00,3.60738,3.60982,3.58733,3.60177,239700000.0
2007-12-27 18:00:00,3.60062,3.60867,3.58983,3.60396,221770000.0
2007-12-27 18:30:00,3.60417,3.60905,3.59152,3.60144,197310000.0
2007-12-27 19:00:00,3.60645,3.60881,3.59264,3.59398,198100000.0
2007-12-27 19:30:00,3.5981,3.60997,3.59131,3.60506,181490000.0
2007-12-27 20:00:00,3.60599,3.61066,3.59472,3.60167,168500000.0
2007-12-27 20:30:00,3.60695,3.61176,3.59472,3.60259,162440000.0
2007-12-27 21:00:00,3.60779,3.61195,3.59707,3.60296,150790000.0
2007-12-27 21:30:00,3.60972,3.61149,3.59719,3.60856,129430000.0
2007-12-27 22:00:00,3.60338,3.6122,3.59632,3.60802,148950000.0
2007-12-27 22:30:00,3.60683,3.61139,3.59526,3.60841,146780000.0
2007-12-27 23:00:00,3.60408,3.61102,3.59094,3.60157,180820000.0
2007-12-27 23:30:00,3.60658,3.60725,3.59058,3.60153,132700000.0
2007-12-28 00:00:00,3.60109,3.60767,3.59187,3.59741,106970000.0
2007-12-28 00:30:00,3.60537,3.60638,3.59092,3.59841,132420000.0
2007-12-28 01:00:00,3.60269,3.60752,3.59118,3.60189,115560000.0
2007-12-28 01:30:00,3.60226,3.60949,3.59028,3.60438,100430000.0
2007-12-28 02:00:00,3.60738,3.60738,3.58904,3.59593,131420000.0
2007-12-28 02:30:00,3.60466,3.60825,3.59027,3.603,147740000.0
2007-12-28 03:00:00,3.6061,3.60642,3.59059,3.59824,133170000.0
2007-12-28 03:30:00,3.597,3.60976,3.59126,3.60196,163110000.0
2007-12-28 04:00:00,3.60391,3.60648,3.59206,3.60113,158640000.0
2007-12-28 04:30:00,3.60457,3.6068,3.59114,3.59772,105360000.0
2007-12-28 05:00:00,3.5977,3.60842,3.58934,3.59711,71880000.0
2007-12-28 05:30:00,3.60163,3.60713,3.59016,3.60156,120350000.0
2007-12-28 06:00:00,3.60194,3.60686,3.58987,3.60142,115090000.0
2007-12-28 06:30:00,3.60211,3.60588,3.59045,3.60253,177380000.0
2007-12-28 07:00:00,3.60173,3.60604,3.58974,3.59976,145530000.0
2007-12-28 07:30:00,3.60363,3.60727,3.59032,3.60306,153030000.0
2007-12-28 08:00:00,3.59748,3.60671,3.59121,3.60079,152190000.0
2007-12-28 08:30:00,3.59725,3.60922,3.58862,3.59708,169100000.0
2007-12-28 09:00:00,3.59592,3.61005,3.58737,3.59478,208250000.0
2007-12-28 09:30:00,3.60407,3.60907,3.59081,3.60089,187120000.0
2007-12-28 10:00:00,3.60186,3.60694,3.58726,3.60026,208230000.0
2007-12-28 10:30:00,3.60158,3.6036,3.58817,3.60081,180040000.0
2007-12-28 11:00:00,3.59637,3.6065,3.58584,3.5974,181950000.0
2007-12-28 11:30:00,3.60127,3.60563,3.58798,3.60045,175490000.0
2007-12-28 12:00:00,3.59859,3.60442,3.58893,3.59888,175120000.0
2007-12-28 12:30:00,3.60144,3.60681,3.58598,3.59938,183370000.0
2007-12-28 13:00:00,3.60215,3.60509,3.58861,3.60241,190170000.0
2007-12-28 13:30:00,3.59748,3.60473,3.58771,3.59475,196960000.0
2007-12-28 14:00:00,3.59531,3.60368,3.58483,3.59896,204750000.0
2007-12-28 14:30:00,3.5992,3.6003,3.5833,3.58776,189850000.0
2007-12-28 15:00:00,3.59701,3.60136,3.58303,3.58364,196210000.0
2007-12-28 15:30:00,3.59748,3.59978,3.58352,3.59795,188660000.0
2007-12-28 16:00:00,3.5974,3.60176,3.58521,3.59446,198040000.0
2007-12-28 16:30:00,3.59841,3.60099,3.58151,3.59462,202870000.0
2007-12-28 17:00:00,3.59693,3.6014,3.58536,3.59725,210810000.0
2007-12-28 17:30:00,3.59799,3.60368,3.58149,3.59892,231540000.0
2007-12-28 18:00:00,3.59931,3.60205,3.58457,3.5961,226600000.0
2007-12-28 18:30:00,3.59813,3.60053,3.58346,3.5914,194710000.0
2007-12-28 19:00:00,3.59904,3.60288,3.58559,3.5885,199180000.0
2007-12-28 19:30:00,3.59238,3.59992,3.58092,3.58982,171730000.0
2007-12-28 20:00:00,3.59484,3.59997,3.58406,3.59056,127560000.0
2007-12-28 20:30:00,3.59426,3.59919,3.58351,3.59116,130090000.0
2007-12-28 21:00:00,3.59648,3.60014,3.58439,3.59053,125230000.0
2007-12-28 21:30:00,3.59587,3.60081,3.58165,3.59551,160640000.0
2007-12-28 22:00:00,3.59084,3.59941,3.58284,3.59464,124900000.0
2007-12-28 22:30:00,3.59297,3.59872,3.58143,3.59084,78220000.0
2007-12-28 23:00:00,3.5903,3.59822,3.58199,3.58507,108340000.0
2007-12-28 23:30:00,3.59324,3.59846,3.58257,3.59349,136870000.0
2007-12-31 00:00:00,3.59191,3.60128,3.58076,3.59126,116790000.0
2007-12-31 00:30:00,3.59664,3.60202,3.58254,3.59119,121260000.0
2007-12-31 01:00:00,3.59619,3.60418,3.58339,3.60327,129120000.0
2007-12-31 01:30:00,3.593,3.60393,3.58281,3.59413,147510000.0
2007-12-31 02:00:00,3.5979,3.60824,3.58506,3.58754,138190000.0
2007-12-31 02:30:00,3.59504,3.60832,3.58456,3.60199,152290000.0
2007-12-31 03:00:00,3.60366,3.60601,3.58515,3.59314,138120000.0
2007-12-31 03:30:00,3.58907,3.60784,3.58589,3.60529,125240000.0
2007-12-31 04:00:00,3.60235,3.60858,3.587,3.59724,132680000.0
2007-12-31 04:30:00,3.60216,3.61032,3.58508,3.60263,92210000.0
2007-12-31 05:00:00,3.58664,3.61094,3.58586,3.59382,92500000.0
2007-12-31 05:30:00,3.59763,3.61168,3.58572,3.60501,106450000.0
2007-12-31 06:00:00,3.59674,3.60917,3.58482,3.59893,78610000.0
2007-12-31 06:30:00,3.60008,3.61136,3.58592,3.59704,118720000.0
2007-12-31 07:00:00,3.59747,3.61061,3.58336,3.60592,116260000.0
2007-12-31 07:30:00,3.59918,3.61082,3.58729,3.60111,82040000.0
2007-12-31 08:00:00,3.59668,3.61066,3.58515,3.60737,123230000.0
2007-12-31 08:30:00,3.59468,3.61166,3.58308,3.59677,154100000.0
2007-12-31 09:00:00,3.59158,3.60318,3.58415,3.58502,229150000.0
2007-12-31 09:30:00,3.59489,3.60045,3.5666,3.58897,189000000.0
2007-12-31 10:00:00,3.58475,3.59144,3.57364,3.58444,213400000.0
2007-12-31 10:30:00,3.58698,3.59046,3.57159,3.58399,178540000.0
2007-12-31 11:00:00,3.58183,3.59256,3.57002,3.58278,186400000.0
2007-12-31 11:30:00,3.58559,3.5904,3.56819,3.57907,175510000.0
2007-12-31 12:00:00,3.57455,3.58289,3.56697,3.58003,171380000.0
2007-12-31 12:30:00,3.58085,3.58396,3.56739,3.5781,182680000.0
2007-12-31 13:00:00,3.58136,3.58539,3.56634,3.58182,192380000.0
2007-12-31 13:30:00,3.57566,3.58632,3.56928,3.58042,195840000.0
2007-12-31 14:00:00,3.58103,3.58571,3.56778,3.58189,201040000.0
2007-12-31 14:30:00,3.58158,3.58791,3.56615,3.57333,190560000.0
2007-12-31 15:00:00,3.58462,3.59176,3.57405,3.5765,202900000.0
2007-12-31 15:30:00,3.59125,3.59144,3.57457,3.58848,186020000.0
2007-12-31 16:00:00,3.58961,3.5913,3.57258,3.58066,201330000.0
2007-12-31 16:30:00,3.58572,3.58746,3.57187,3.57907,199950000.0
2007-12-31 17:00:00,3.58469,3.59357,3.56992,3.58893,208610000.0
2007-12-31 17:30:00,3.59041,3.59563,3.57522,3.59407,238580000.0
2007-12-31 18:00:00,3.59369,3.6148,3.58154,3.59875,225450000.0
2007-12-31 18:30:00,3.60037,3.60709,3.58928,3.59892,196590000.0
2007-12-31 19:00:00,3.60541,3.60755,3.58544,3.58843,189400000.0
2007-12-31 19:30:00,3.59374,3.60087,3.58202,3.59054,174540000.0
2007-12-31 20:00:00,3.59145,3.59831,3.58427,3.58804,144340000.0
2007-12-31 20:30:00,3.59471,3.59982,3.58395,3.59353,177090000.0
2007-12-31 21:00:00,3.59722,3.60084,3.58679,3.59786,127440000.0
2007-12-31 21:30:00,3.59842,3.60275,3.58771,3.59922,143440000.0
2007-12-31 22:00:00,3.59743,3.6024,3.58552,3.59848,114700000.0
2007-12-31 22:30:00,3.59473,3.60042,3.58357,3.59808,111450000.0
2007-12-31 23:00:00,3.5957,3.60115,3.58384,3.59433,131190000.0
2007-12-31 23:30:00,3.59875,3.6013,3.58493,3.59465,114610000.0
2008-01-01 00:00:00,3.59307,3.60106,3.58732,3.59268,30130000.0
2008-01-01 00:30:00,3.58377,3.59714,3.58032,3.59619,19190000.0
2008-01-01 01:00:00,3.59072,3.59079,3.58398,3.58912,5640000.0
2008-01-01 07:00:00,3.59542,3.60072,3.59092,3.59092,10910000.0
2008-01-01 07:30:00,3.59768,3.60032,3.59073,3.59957,13180000.0
2008-01-01 08:00:00,3.58972,3.60192,3.58972,3.60192,9420000.0
2008-01-01 08:30:00,3.59508,3.60573,3.59503,3.60562,11280000.0
2008-01-01 09:00:00,3.59531,3.60587,3.58883,3.59546,16520000.0
2008-01-01 09:30:00,3.59903,3.60091,3.58428,3.59548,80010000.0
2008-01-01 10:00:00,3.59106,3.59583,3.58593,3.59044,60870000.0
2008-01-01 10:30:00,3.59548,3.59612,3.58612,3.59512,56340000.0
2008-01-01 11:00:00,3.59073,3.59601,3.58612,3.59502,23280000.0
2008-01-01 11:30:00,3.59568,3.59636,3.58612,3.59552,54140000.0
2008-01-01 12:00:00,3.59077,3.59601,3.58522,3.59487,66550000.0
2008-01-01 12:30:00,3.59044,3.59618,3.58378,3.59374,45920000.0
2008-01-01 13:00:00,3.59216,3.59607,3.58444,3.59132,54480000.0
2008-01-01 13:30:00,3.59534,3.60073,3.58612,3.58851,35710000.0
2008-01-01 14:00:00,3.59392,3.59594,3.58378,3.59192,30850000.0
2008-01-01 14:30:00,3.59487,3.59594,3.58378,3.58593,55640000.0
2008-01-01 15:00:00,3.59018,3.59581,3.58378,3.58612,78140000.0
2008-01-01 15:30:00,3.60058,3.60058,3.58612,3.59487,62420000.0
2008-01-01 16:00:00,3.59177,3.59578,3.58428,3.59574,42110000.0
2008-01-01 16:30:00,3.59177,3.59607,3.58612,3.59487,48850000.0
2008-01-01 17:00:00,3.59555,3.59601,3.58378,3.59486,57120000.0
2008-01-01 17:30:00,3.59078,3.59593,3.58593,3.59132,64270000.0
2008-01-01 18:00:00,3.59177,3.59583,3.58462,3.59399,67650000.0
2008-01-01 18:30:00,3.59552,3.59636,3.58612,3.59023,27050000.0
2008-01-01 19:00:00,3.60084,3.60084,3.59032,3.59442,16520000.0
2008-01-01 19:30:00,3.59534,3.60112,3.59102,3.60112,24440000.0
2008-01-01 20:00:00,3.59427,3.60887,3.58862,3.60509,15060000.0
2008-01-01 20:30:00,3.59402,3.59842,3.58862,3.58892,11290000.0
2008-01-01 21:00:00,3.59635,3.59902,3.58992,3.59689,10170000.0
2008-01-01 21:30:00,3.59622,3.59792,3.58852,3.59649,8280000.0
2008-01-01 22:00:00,3.59334,3.59842,3.58832,3.58832,12030000.0
2008-01-01 23:00:00,3.59629,3.59752,3.59048,3.59244,6010000.0
2008-01-01 23:30:00,3.59848,3.59848,3.58772,3.59495,13950000.0
2008-01-02 00:00:00,3.59619,3.59708,3.58451,3.58841,111380000.0
2008-01-02 00:30:00,3.59594,3.60005,3.5835,3.59012,129470000.0
2008-01-02 01:00:00,3.59804,3.59804,3.58245,3.59497,151710000.0
2008-01-02 01:30:00,3.59593,3.59844,3.58276,3.58624,101700000.0
2008-01-02 02:00:00,3.59328,3.60103,3.58211,3.58614,140040000.0
2008-01-02 02:30:00,3.59427,3.6004,3.58363,3.59401,166570000.0
2008-01-02 03:00:00,3.59713,3.60037,3.58464,3.58859,86900000.0
2008-01-02 03:30:00,3.58922,3.59862,3.58347,3.59342,127830000.0
2008-01-02 04:00:00,3.59711,3.5995,3.58445,3.59312,133100000.0
2008-01-02 04:30:00,3.59727,3.5985,3.58075,3.59402,125720000.0
2008-01-02 05:00:00,3.59135,3.60115,3.58195,3.59235,126790000.0
2008-01-02 05:30:00,3.59285,3.59845,3.58404,3.59413,143370000.0
2008-01-02 06:00:00,3.59188,3.59781,3.57868,3.59471,153010000.0
2008-01-02 06:30:00,3.59797,3.59872,3.58365,3.59503,141730000.0
2008-01-02 07:00:00,3.59447,3.59911,3.58165,3.59225,145890000.0
2008-01-02 07:30:00,3.597,3.60012,3.58039,3.59395,158710000.0
2008-01-02 08:00:00,3.58966,3.59885,3.58237,3.58731,142170000.0
2008-01-02 08:30:00,3.59191,3.59927,3.57459,3.58528,175880000.0
2008-01-02 09:00:00,3.58058,3.59786,3.5769,3.57909,223210000.0
2008-01-02 09:30:00,3.59022,3.59735,3.57485,3.58916,180810000.0
2008-01-02 10:00:00,3.58994,3.59541,3.56273,3.58554,210470000.0
2008-01-02 10:30:00,3.58697,3.59117,3.56679,3.58866,181150000.0
2008-01-02 11:00:00,3.58324,3.58967,3.56658,3.58237,184920000.0
2008-01-02 11:30:00,3.58433,3.59478,3.5757,3.59321,172140000.0
2008-01-02 12:00:00,3.58831,3.59629,3.58174,3.59057,169530000.0
2008-01-02 12:30:00,3.59349,3.59611,3.58113,3.59129,188210000.0
2008-01-02 13:00:00,3.59186,3.59692,3.57992,3.59542,189040000.0
2008-01-02 13:30:00,3.59104,3.59868,3.58138,3.59212,199570000.0
2008-01-02 14:00:00,3.59509,3.59891,3.58,3.59487,198070000.0
2008-01-02 14:30:00,3.59564,3.60137,3.58226,3.58936,193150000.0
2008-01-02 15:00:00,3.59606,3.60111,3.58555,3.59019,195850000.0
2008-01-02 15:30:00,3.60062,3.6066,3.58758,3.60539,183420000.0
2008-01-02 16:00:00,3.60511,3.60909,3.59072,3.59887,196520000.0
2008-01-02 16:30:00,3.60277,3.60806,3.591,3.60173,200290000.0
2008-01-02 17:00:00,3.60514,3.61281,3.59417,3.60705,211180000.0
2008-01-02 17:30:00,3.60836,3.61345,3.59091,3.61125,231160000.0
2008-01-02 18:00:00,3.61221,3.61323,3.58767,3.60658,226210000.0
2008-01-02 18:30:00,3.60933,3.61229,3.59225,3.59793,202520000.0
2008-01-02 19:00:00,3.60661,3.61155,3.58669,3.5899,195450000.0
2008-01-02 19:30:00,3.6035,3.60982,3.59129,3.60112,182260000.0
2008-01-02 20:00:00,3.60183,3.61018,3.59046,3.60205,186750000.0
2008-01-02 20:30:00,3.60633,3.61062,3.5887,3.6034,159140000.0
2008-01-02 21:00:00,3.60519,3.61047,3.58989,3.60028,152770000.0
2008-01-02 21:30:00,3.60648,3.61008,3.59116,3.6058,176000000.0
2008-01-02 22:00:00,3.60171,3.60791,3.58837,3.60589,177930000.0
2008-01-02 22:30:00,3.60344,3.60974,3.59077,3.59847,142220000.0
2008-01-02 23:00:00,3.60421,3.61124,3.58912,3.60419,184980000.0
2008-01-02 23:30:00,3.60011,3.6119,3.58521,3.60414,152740000.0
2008-01-03 00:00:00,3.60779,3.60832,3.58512,3.58944,120850000.0
2008-01-03 00:30:00,3.60828,3.60828,3.58945,3.60246,119690000.0
2008-01-03 01:00:00,3.60889,3.60889,3.58775,3.60304,140100000.0
2008-01-03 01:30:00,3.60288,3.60984,3.58961,3.59568,202340000.0
2008-01-03 02:00:00,3.60528,3.61066,3.58569,3.59523,162560000.0
2008-01-03 02:30:00,3.6058,3.61071,3.59103,3.60121,149750000.0
2008-01-03 03:00:00,3.60967,3.60967,3.58729,3.59786,125660000.0
2008-01-03 03:30:00,3.59705,3.60782,3.59004,3.59802,172880000.0
2008-01-03 04:00:00,3.60827,3.60884,3.5875,3.59795,153770000.0
2008-01-03 04:30:00,3.60303,3.60865,3.58773,3.60501,148600000.0
2008-01-03 05:00:00,3.59926,3.60758,3.58793,3.6013,116060000.0
2008-01-03 05:30:00,3.60233,3.60851,3.58703,3.60524,173330000.0
2008-01-03 06:00:00,3.60395,3.61035,3.58812,3.60632,164590000.0
2008-01-03 06:30:00,3.6061,3.60722,3.59138,3.60495,153800000.0
2008-01-03 07:00:00,3.60488,3.60901,3.58551,3.59588,111690000.0
2008-01-03 07:30:00,3.60728,3.60992,3.58793,3.6038,129690000.0
2008-01-03 08:00:00,3.59942,3.61127,3.58812,3.60443,137930000.0
2008-01-03 08:30:00,3.60555,3.61031,3.58723,3.60213,185280000.0
2008-01-03 09:00:00,3.59556,3.61173,3.58984,3.59534,223200000.0
2008-01-03 09:30:00,3.60796,3.60983,3.58694,3.60386,183770000.0
2008-01-03 10:00:00,3.59849,3.60731,3.5879,3.6016,209700000.0
2008-01-03 10:30:00,3.6059,3.613,3.5896,3.61168,186700000.0
2008-01-03 11:00:00,3.60339,3.61268,3.591,3.60601,190110000.0
2008-01-03 11:30:00,3.60895,3.61227,3.58804,3.60829,172500000.0
2008-01-03 12:00:00,3.60414,3.61021,3.58976,3.60866,176990000.0
2008-01-03 12:30:00,3.60603,3.61162,3.59354,3.60836,183390000.0
2008-01-03 13:00:00,3.60932,3.612,3.59109,3.60911,191280000.0
2008-01-03 13:30:00,3.60489,3.61204,3.58797,3.60231,195090000.0
2008-01-03 14:00:00,3.604,3.60624,3.58328,3.60198,210350000.0
2008-01-03 14:30:00,3.60035,3.6063,3.58838,3.5948,196860000.0
2008-01-03 15:00:00,3.60379,3.60609,3.58266,3.59602,197710000.0
2008-01-03 15:30:00,3.60408,3.60758,3.59001,3.60658,182690000.0
2008-01-03 16:00:00,3.6063,3.60789,3.58755,3.5969,190620000.0
2008-01-03 16:30:00,3.60156,3.60672,3.58733,3.59889,197760000.0
2008-01-03 17:00:00,3.60123,3.60388,3.5852,3.60089,211980000.0
2008-01-03 17:30:00,3.59933,3.60392,3.58603,3.59979,241570000.0
2008-01-03 18:00:00,3.60147,3.6045,3.58684,3.59451,224320000.0
2008-01-03 18:30:00,3.59845,3.60208,3.5848,3.59359,197710000.0
2008-01-03 19:00:00,3.59908,3.59909,3.58274,3.58641,201740000.0
2008-01-03 19:30:00,3.59213,3.60011,3.57872,3.58833,187120000.0
2008-01-03 20:00:00,3.58968,3.59634,3.58172,3.58678,162160000.0
2008-01-03 20:30:00,3.59153,3.59414,3.57737,3.58662,165130000.0
2008-01-03 21:00:00,3.59022,3.59414,3.57757,3.59088,158670000.0
2008-01-03 21:30:00,3.59189,3.59485,3.57929,3.59102,133170000.0
2008-01-03 22:00:00,3.58669,3.59521,3.57833,3.59324,168540000.0
2008-01-03 22:30:00,3.59168,3.5965,3.58058,3.59226,158140000.0
2008-01-03 23:00:00,3.59124,3.59674,3.58203,3.59148,165540000.0
2008-01-03 23:30:00,3.58816,3.59541,3.58122,3.59112,123370000.0
2008-01-04 00:00:00,3.58422,3.59614,3.57939,3.5883,132530000.0
2008-01-04 00:30:00,3.59535,3.59878,3.58136,3.59122,144460000.0
2008-01-04 01:00:00,3.59586,3.59872,3.57959,3.58993,146820000.0
2008-01-04 01:30:00,3.59693,3.5972,3.57999,3.58971,134710000.0
2008-01-04 02:00:00,3.59655,3.59764,3.58062,3.58359,152070000.0
2008-01-04 02:30:00,3.5953,3.59762,3.57996,3.5958,136120000.0
2008-01-04 03:00:00,3.59723,3.59813,3.58234,3.5897,134670000.0
2008-01-04 03:30:00,3.58962,3.60063,3.58222,3.59278,149280000.0
2008-01-04 04:00:00,3.5971,3.59755,3.58296,3.59284,149980000.0
2008-01-04 04:30:00,3.59581,3.59669,3.58233,3.59446,99400000.0
2008-01-04 05:00:00,3.58858,3.59911,3.58133,3.58861,123810000.0
2008-01-04 05:30:00,3.59488,3.60132,3.58122,3.59683,147100000.0
2008-01-04 06:00:00,3.59344,3.60171,3.58054,3.59372,162030000.0
2008-01-04 06:30:00,3.59644,3.59754,3.58152,3.59485,140130000.0
2008-01-04 07:00:00,3.58829,3.59786,3.5806,3.5932,147090000.0
2008-01-04 07:30:00,3.59544,3.59868,3.57908,3.59366,154890000.0
2008-01-04 08:00:00,3.58881,3.598,3.57992,3.59431,158240000.0
2008-01-04 08:30:00,3.59056,3.60054,3.58147,3.59007,176250000.0
2008-01-04 09:00:00,3.58606,3.60319,3.58231,3.58595,226890000.0
2008-01-04 09:30:00,3.59735,3.59787,3.57667,3.59362,185980000.0
2008-01-04 10:00:00,3.59654,3.59948,3.58009,3.59466,209350000.0
2008-01-04 10:30:00,3.59544,3.60058,3.58295,3.59749,180770000.0
2008-01-04 11:00:00,3.59526,3.60482,3.58481,3.59684,184920000.0
2008-01-04 11:30:00,3.59896,3.60571,3.58956,3.60347,169570000.0
2008-01-04 12:00:00,3.5995,3.60626,3.58829,3.60303,169920000.0
2008-01-04 12:30:00,3.60362,3.60666,3.58678,3.59916,188570000.0
2008-01-04 13:00:00,3.60144,3.60493,3.58893,3.60285,188700000.0
2008-01-04 13:30:00,3.59813,3.6061,3.58785,3.59485,199910000.0
2008-01-04 14:00:00,3.59885,3.60471,3.58636,3.59729,197720000.0
2008-01-04 14:30:00,3.59873,3.59975,3.58444,3.58776,195020000.0
2008-01-04 15:00:00,3.59695,3.59983,3.58412,3.58818,198840000.0
2008-01-04 15:30:00,3.59646,3.60087,3.58392,3.60011,185340000.0
2008-01-04 16:00:00,3.60047,3.60106,3.58739,3.59424,196930000.0
2008-01-04 16:30:00,3.59955,3.60211,3.58741,3.59693,198460000.0
2008-01-04 17:00:00,3.60007,3.60732,3.58405,3.60603,210480000.0
2008-01-04 17:30:00,3.60633,3.60988,3.59113,3.60529,233360000.0
2008-01-04 18:00:00,3.60368,3.60793,3.58579,3.59371,225510000.0
2008-01-04 18:30:00,3.59954,3.6056,3.58732,3.60023,199920000.0
2008-01-04 19:00:00,3.60355,3.60639,3.59077,3.59587,198050000.0
2008-01-04 19:30:00,3.59989,3.61042,3.59196,3.59927,184200000.0
2008-01-04 20:00:00,3.6002,3.60994,3.59211,3.59803,183060000.0
2008-01-04 20:30:00,3.59868,3.60791,3.59053,3.60012,164600000.0
2008-01-04 21:00:00,3.60083,3.60914,3.59358,3.59795,153090000.0
2008-01-04 21:30:00,3.60342,3.60708,3.5903,3.6048,155780000.0
2008-01-04 22:00:00,3.59986,3.60947,3.59302,3.60394,165890000.0
2008-01-04 22:30:00,3.60104,3.60793,3.59016,3.59938,168150000.0
2008-01-04 23:00:00,3.60178,3.6078,3.59316,3.60272,170750000.0
2008-01-04 23:30:00,3.60764,3.60764,3.59213,3.59523,121470000.0
2008-01-07 00:00:00,3.60425,3.60425,3.57842,3.59564,116820000.0
2008-01-07 00:30:00,3.59985,3.60327,3.57342,3.58135,99020000.0
2008-01-07 01:00:00,3.60269,3.60269,3.57417,3.59821,136730000.0
2008-01-07 01:30:00,3.59465,3.60417,3.57608,3.59739,120310000.0
2008-01-07 02:00:00,3.59531,3.60419,3.57273,3.59933,97100000.0
2008-01-07 02:30:00,3.6037,3.60636,3.57478,3.58376,128710000.0
2008-01-07 03:00:00,3.60144,3.60541,3.57368,3.60034,120100000.0
2008-01-07 03:30:00,3.59932,3.60488,3.57486,3.60205,99050000.0
2008-01-07 04:00:00,3.60457,3.60522,3.5727,3.60215,121790000.0
2008-01-07 04:30:00,3.60305,3.60404,3.57149,3.59472,177110000.0
2008-01-07 05:00:00,3.59791,3.6031,3.57133,3.59445,151670000.0
2008-01-07 05:30:00,3.59952,3.60219,3.56994,3.59151,177510000.0
2008-01-07 06:00:00,3.60207,3.60207,3.56752,3.59743,158410000.0
2008-01-07 06:30:00,3.59839,3.60341,3.57033,3.59575,145880000.0
2008-01-07 07:00:00,3.59462,3.60294,3.57425,3.57589,171470000.0
2008-01-07 07:30:00,3.59381,3.60326,3.57773,3.59502,171900000.0
2008-01-07 08:00:00,3.59517,3.60104,3.56915,3.5898,166120000.0
2008-01-07 08:30:00,3.59261,3.60401,3.56801,3.59629,195100000.0
2008-01-07 09:00:00,3.59047,3.60213,3.57254,3.59732,196930000.0
2008-01-07 09:30:00,3.59087,3.60645,3.57606,3.60058,227700000.0
2008-01-07 10:00:00,3.60233,3.60684,3.58931,3.60225,238200000.0
2008-01-07 10:30:00,3.60319,3.60522,3.57161,3.60233,210470000.0
2008-01-07 11:00:00,3.60085,3.6045,3.57422,3.60391,200290000.0
2008-01-07 11:30:00,3.59902,3.60293,3.57026,3.5956,197620000.0
2008-01-07 12:00:00,3.59879,3.59994,3.58227,3.59732,187180000.0
2008-01-07 12:30:00,3.58814,3.60059,3.5829,3.59948,198080000.0
2008-01-07 13:00:00,3.58927,3.6066,3.58452,3.60336,198350000.0
2008-01-07 13:30:00,3.60373,3.60558,3.58821,3.60177,200680000.0
2008-01-07 14:00:00,3.59966,3.60376,3.58642,3.5931,193990000.0
2008-01-07 14:30:00,3.5993,3.60535,3.58448,3.59968,193180000.0
2008-01-07 15:00:00,3.5955,3.6057,3.58668,3.599,181540000.0
2008-01-07 15:30:00,3.60002,3.6054,3.58894,3.59678,176940000.0
2008-01-07 16:00:00,3.60055,3.60702,3.59083,3.6017,176220000.0
2008-01-07 16:30:00,3.60103,3.60585,3.58896,3.5969,185650000.0
2008-01-07 17:00:00,3.60328,3.60712,3.58768,3.60301,175940000.0
2008-01-07 17:30:00,3.60212,3.60639,3.58858,3.60114,211170000.0
2008-01-07 18:00:00,3.60299,3.61331,3.5906,3.61185,185640000.0
2008-01-07 18:30:00,3.60342,3.61484,3.59777,3.60022,222120000.0
2008-01-07 19:00:00,3.60614,3.61525,3.59695,3.60468,179640000.0
2008-01-07 19:30:00,3.60941,3.6145,3.59483,3.60079,157830000.0
2008-01-07 20:00:00,3.60669,3.61145,3.59311,3.60217,131680000.0
2008-01-07 20:30:00,3.60518,3.60961,3.59408,3.6001,136130000.0
2008-01-07 21:00:00,3.60753,3.60753,3.59261,3.60306,168710000.0
2008-01-07 21:30:00,3.60678,3.60856,3.59278,3.60212,131190000.0
2008-01-07 22:00:00,3.60629,3.61147,3.59282,3.60022,169260000.0
2008-01-07 22:30:00,3.60598,3.60992,3.59289,3.59499,141550000.0
2008-01-07 23:00:00,3.60637,3.611,3.59394,3.60399,123860000.0
2008-01-07 23:30:00,3.60376,3.6088,3.59399,3.60573,131160000.0
2008-01-08 00:00:00,3.60628,3.60961,3.58546,3.58822,165420000.0
2008-01-08 00:30:00,3.60315,3.60814,3.58742,3.60522,108390000.0
2008-01-08 01:00:00,3.60846,3.60972,3.58673,3.60369,160560000.0
2008-01-08 01:30:00,3.59704,3.60997,3.58615,3.60685,136630000.0
2008-01-08 02:00:00,3.60192,3.60826,3.58723,3.60196,160560000.0
2008-01-08 02:30:00,3.60386,3.6096,3.59213,3.599,144490000.0
2008-01-08 03:00:00,3.60345,3.60929,3.58742,3.59487,133250000.0
2008-01-08 03:30:00,3.60001,3.60881,3.58672,3.60073,121950000.0
2008-01-08 04:00:00,3.60817,3.60891,3.58748,3.60714,154860000.0
2008-01-08 04:30:00,3.60542,3.60884,3.59162,3.60088,170250000.0
2008-01-08 05:00:00,3.60577,3.60886,3.59442,3.60053,162420000.0
2008-01-08 05:30:00,3.60611,3.61071,3.59073,3.59748,178250000.0
2008-01-08 06:00:00,3.60918,3.60971,3.59328,3.60361,157210000.0
2008-01-08 06:30:00,3.60413,3.60922,3.59445,3.60276,141060000.0
2008-01-08 07:00:00,3.60614,3.61084,3.59084,3.59975,167730000.0
2008-01-08 07:30:00,3.60441,3.60857,3.59211,3.60183,176330000.0
2008-01-08 08:00:00,3.6029,3.60987,3.58831,3.59951,167790000.0
2008-01-08 08:30:00,3.59929,3.61152,3.58982,3.60502,192810000.0
2008-01-08 09:00:00,3.60071,3.60638,3.59022,3.59964,196220000.0
2008-01-08 09:30:00,3.59834,3.60309,3.58263,3.59363,220300000.0
2008-01-08 10:00:00,3.59516,3.60092,3.58156,3.59892,231890000.0
2008-01-08 10:30:00,3.59955,3.60222,3.5845,3.59817,221250000.0
2008-01-08 11:00:00,3.59746,3.60376,3.58359,3.59749,196210000.0
2008-01-08 11:30:00,3.59411,3.60093,3.58101,3.59506,195390000.0
2008-01-08 12:00:00,3.59728,3.59733,3.57964,3.5939,188640000.0
2008-01-08 12:30:00,3.58601,3.59609,3.57956,3.59222,193510000.0
2008-01-08 13:00:00,3.58453,3.59631,3.57585,3.58942,189100000.0
2008-01-08 13:30:00,3.59349,3.5942,3.57509,3.58765,202210000.0
2008-01-08 14:00:00,3.58674,3.594,3.57593,3.58451,198800000.0
2008-01-08 14:30:00,3.59011,3.59384,3.57431,3.59175,189410000.0
2008-01-08 15:00:00,3.59052,3.5956,3.57651,3.58999,178240000.0
2008-01-08 15:30:00,3.59151,3.59534,3.57635,3.58819,176570000.0
2008-01-08 16:00:00,3.59238,3.59256,3.57493,3.58705,170580000.0
2008-01-08 16:30:00,3.58513,3.59263,3.57277,3.58271,186040000.0
2008-01-08 17:00:00,3.58811,3.58889,3.57143,3.58761,180020000.0
2008-01-08 17:30:00,3.58733,3.5925,3.57607,3.59015,215270000.0
2008-01-08 18:00:00,3.58884,3.59429,3.57721,3.59067,183420000.0
2008-01-08 18:30:00,3.58214,3.59838,3.57857,3.58457,216550000.0
2008-01-08 19:00:00,3.5894,3.59678,3.58103,3.59331,170610000.0
2008-01-08 19:30:00,3.59226,3.59629,3.58043,3.58412,153340000.0
2008-01-08 20:00:00,3.59218,3.59323,3.57537,3.58486,154220000.0
2008-01-08 20:30:00,3.5872,3.5921,3.57613,3.58281,122650000.0
2008-01-08 21:00:00,3.57905,3.59118,3.57369,3.58956,189820000.0
2008-01-08 21:30:00,3.5909,3.59509,3.57618,3.58329,184880000.0
2008-01-08 22:00:00,3.58833,3.59532,3.57708,3.58627,163320000.0
2008-01-08 22:30:00,3.5899,3.59559,3.57898,3.58102,151660000.0
2008-01-08 23:00:00,3.59119,3.59413,3.58082,3.59038,150790000.0
2008-01-08 23:30:00,3.59299,3.59481,3.58065,3.58971,126800000.0
2008-01-09 00:00:00,3.59093,3.5911,3.56994,3.58012,143960000.0
2008-01-09 00:30:00,3.58467,3.59157,3.57072,3.58997,128650000.0
2008-01-09 01:00:00,3.58953,3.59314,3.57068,3.58641,157910000.0
2008-01-09 01:30:00,3.57989,3.59459,3.574,3.58257,135120000.0
2008-01-09 02:00:00,3.58517,3.59413,3.57181,3.58554,157190000.0
2008-01-09 02:30:00,3.59132,3.59245,3.57256,3.5868,168940000.0
2008-01-09 03:00:00,3.58932,3.59354,3.57153,3.58927,138140000.0
2008-01-09 03:30:00,3.58766,3.59186,3.57589,3.58375,102390000.0
2008-01-09 04:00:00,3.59237,3.59519,3.5713,3.58996,172260000.0
2008-01-09 04:30:00,3.5904,3.59328,3.5733,3.58319,153750000.0
2008-01-09 05:00:00,3.58912,3.59144,3.57271,3.58598,125640000.0
2008-01-09 05:30:00,3.59207,3.59366,3.57388,3.58377,121530000.0
2008-01-09 06:00:00,3.58359,3.59252,3.57292,3.58287,128660000.0
2008-01-09 06:30:00,3.58712,3.59115,3.57272,3.58621,118480000.0
2008-01-09 07:00:00,3.58763,3.59384,3.57583,3.58426,137740000.0
2008-01-09 07:30:00,3.58728,3.59323,3.573,3.58467,166650000.0
2008-01-09 08:00:00,3.58545,3.59167,3.57212,3.58332,188400000.0
2008-01-09 08:30:00,3.58016,3.59107,3.57084,3.58589,181130000.0
2008-01-09 09:00:00,3.58547,3.58977,3.57411,3.58468,201010000.0
2008-01-09 09:30:00,3.58282,3.58915,3.571,3.58458,226580000.0
2008-01-09 10:00:00,3.58449,3.59166,3.57112,3.58733,236340000.0
2008-01-09 10:30:00,3.58838,3.59059,3.57576,3.58774,208230000.0
2008-01-09 11:00:00,3.58633,3.59243,3.57437,3.58998,197700000.0
2008-01-09 11:30:00,3.58578,3.59471,3.5742,3.59085,193930000.0
2008-01-09 12:00:00,3.59003,3.59233,3.57768,3.58869,189370000.0
2008-01-09 12:30:00,3.58069,3.59591,3.57849,3.5894,199530000.0
2008-01-09 13:00:00,3.58094,3.59072,3.57309,3.58339,193180000.0
2008-01-09 13:30:00,3.58759,3.59067,3.57156,3.58541,202520000.0
2008-01-09 14:00:00,3.5847,3.59153,3.57521,3.5843,206970000.0
2008-01-09 14:30:00,3.5903,3.59055,3.5754,3.58907,192390000.0
2008-01-09 15:00:00,3.58886,3.59162,3.57377,3.58986,184140000.0
2008-01-09 15:30:00,3.58962,3.59784,3.57857,3.59065,162780000.0
2008-01-09 16:00:00,3.59362,3.59846,3.58273,3.59378,172860000.0
2008-01-09 16:30:00,3.58977,3.59833,3.57988,3.58466,186410000.0
2008-01-09 17:00:00,3.59402,3.60004,3.57829,3.5979,182620000.0
2008-01-09 17:30:00,3.59521,3.60246,3.58637,3.59804,207870000.0
2008-01-09 18:00:00,3.5984,3.59922,3.58026,3.5948,181570000.0
2008-01-09 18:30:00,3.58701,3.6024,3.58266,3.58996,225810000.0
2008-01-09 19:00:00,3.59378,3.60501,3.58826,3.59582,185650000.0
2008-01-09 19:30:00,3.59981,3.60361,3.58644,3.58919,155250000.0
2008-01-09 20:00:00,3.5979,3.60156,3.58616,3.59442,155290000.0
2008-01-09 20:30:00,3.59832,3.60337,3.58479,3.59441,153420000.0
2008-01-09 21:00:00,3.59724,3.60385,3.58701,3.59763,196950000.0
2008-01-09 21:30:00,3.59977,3.60173,3.57865,3.58778,190600000.0
2008-01-09 22:00:00,3.59452,3.59843,3.57934,3.58817,156750000.0
2008-01-09 22:30:00,3.59154,3.5959,3.58004,3.58303,152310000.0
2008-01-09 23:00:00,3.59299,3.59387,3.57962,3.58648,145180000.0
2008-01-09 23:30:00,3.59018,3.59619,3.58062,3.59111,171440000.0
2008-01-10 00:00:00,3.59265,3.59349,3.57282,3.57995,125600000.0
2008-01-10 00:30:00,3.59284,3.59975,3.57428,3.59268,129490000.0
2008-01-10 01:00:00,3.59754,3.60071,3.5781,3.59344,154120000.0
2008-01-10 01:30:00,3.58632,3.59803,3.57203,3.59662,131230000.0
2008-01-10 02:00:00,3.5913,3.59773,3.57203,3.58993,154570000.0
2008-01-10 02:30:00,3.5966,3.59879,3.57814,3.58545,173400000.0
2008-01-10 03:00:00,3.59387,3.59935,3.57766,3.58948,137730000.0
2008-01-10 03:30:00,3.5911,3.59876,3.5757,3.59343,130570000.0
2008-01-10 04:00:00,3.59634,3.59964,3.5751,3.59665,149680000.0
2008-01-10 04:30:00,3.58632,3.60137,3.57592,3.5922,132000000.0
2008-01-10 05:00:00,3.59014,3.59861,3.58022,3.58503,94090000.0
2008-01-10 05:30:00,3.59779,3.59954,3.57773,3.58657,142540000.0
2008-01-10 06:00:00,3.59663,3.60081,3.57792,3.59407,146720000.0
2008-01-10 06:30:00,3.5893,3.59915,3.57804,3.59215,142150000.0
2008-01-10 07:00:00,3.59132,3.60062,3.57723,3.59051,141110000.0
2008-01-10 07:30:00,3.59126,3.59844,3.57723,3.59131,159810000.0
2008-01-10 08:00:00,3.59304,3.5976,3.58161,3.58967,189760000.0
2008-01-10 08:30:00,3.58795,3.60141,3.57751,3.59447,195440000.0
2008-01-10 09:00:00,3.59272,3.59708,3.5767,3.59017,199170000.0
2008-01-10 09:30:00,3.58915,3.59277,3.57597,3.58607,227340000.0
2008-01-10 10:00:00,3.58873,3.59191,3.57032,3.58805,232270000.0
2008-01-10 10:30:00,3.58908,3.59179,3.57386,3.58595,210440000.0
2008-01-10 11:00:00,3.58512,3.58983,3.5733,3.58873,196980000.0
2008-01-10 11:30:00,3.58432,3.59215,3.57427,3.5885,194670000.0
2008-01-10 12:00:00,3.5885,3.59331,3.57688,3.59225,185660000.0
2008-01-10 12:30:00,3.58285,3.59611,3.57959,3.59123,198840000.0
2008-01-10 13:00:00,3.58414,3.5975,3.57891,3.59484,192090000.0
2008-01-10 13:30:00,3.59367,3.59531,3.58062,3.59227,205880000.0
2008-01-10 14:00:00,3.59107,3.59771,3.57898,3.58787,198070000.0
2008-01-10 14:30:00,3.59412,3.59509,3.57932,3.59259,189440000.0
2008-01-10 15:00:00,3.59162,3.59622,3.58046,3.59295,184530000.0
2008-01-10 15:30:00,3.59377,3.59647,3.58,3.5874,173270000.0
2008-01-10 16:00:00,3.59292,3.59592,3.57885,3.58825,168470000.0
2008-01-10 16:30:00,3.58699,3.59285,3.5701,3.57831,184180000.0
2008-01-10 17:00:00,3.58383,3.58678,3.56605,3.58143,180020000.0
2008-01-10 17:30:00,3.58038,3.58428,3.56848,3.58197,212300000.0
2008-01-10 18:00:00,3.58136,3.58786,3.57063,3.58199,181560000.0
2008-01-10 18:30:00,3.5715,3.58651,3.56823,3.57062,220980000.0
2008-01-10 19:00:00,3.57667,3.58627,3.56856,3.57586,181600000.0
2008-01-10 19:30:00,3.58029,3.58286,3.56427,3.56805,165350000.0
2008-01-10 20:00:00,3.57693,3.58063,3.56205,3.57537,174690000.0
2008-01-10 20:30:00,3.57325,3.58069,3.56333,3.57179,165730000.0
2008-01-10 21:00:00,3.5719,3.57915,3.56443,3.57527,187530000.0
2008-01-10 21:30:00,3.57691,3.57985,3.55973,3.57089,178290000.0
2008-01-10 22:00:00,3.57593,3.58128,3.55874,3.56799,179700000.0
2008-01-10 22:30:00,3.57527,3.57917,3.56239,3.56518,147760000.0
2008-01-10 23:00:00,3.57453,3.57753,3.56161,3.57195,142630000.0
2008-01-10 23:30:00,3.57296,3.57624,3.5621,3.57325,139830000.0
2008-01-11 00:00:00,3.57379,3.58113,3.5623,3.56544,154180000.0
2008-01-11 00:30:00,3.57473,3.58171,3.56207,3.57755,118150000.0
2008-01-11 01:00:00,3.57777,3.58332,3.5663,3.57524,134880000.0
2008-01-11 01:30:00,3.57186,3.58311,3.56567,3.57282,139580000.0
2008-01-11 02:00:00,3.57459,3.58161,3.56614,3.57255,155710000.0
2008-01-11 02:30:00,3.58091,3.58237,3.56574,3.57728,149040000.0
2008-01-11 03:00:00,3.57658,3.58272,3.5645,3.57759,142690000.0
2008-01-11 03:30:00,3.58047,3.58125,3.56789,3.57344,101230000.0
2008-01-11 04:00:00,3.57768,3.58047,3.56585,3.57886,148570000.0
2008-01-11 04:30:00,3.57955,3.58076,3.56368,3.56546,148890000.0
2008-01-11 05:00:00,3.58059,3.5818,3.56816,3.57211,121470000.0
2008-01-11 05:30:00,3.58096,3.58763,3.56403,3.57238,177920000.0
2008-01-11 06:00:00,3.57829,3.58201,3.56673,3.57637,154300000.0
2008-01-11 06:30:00,3.57721,3.58226,3.56739,3.57849,150480000.0
2008-01-11 07:00:00,3.57711,3.58135,3.56551,3.57327,139240000.0
2008-01-11 07:30:00,3.57277,3.58137,3.56347,3.57154,170300000.0
2008-01-11 08:00:00,3.57114,3.58197,3.56246,3.56906,193090000.0
2008-01-11 08:30:00,3.56893,3.58074,3.56218,3.57425,192430000.0
2008-01-11 09:00:00,3.57157,3.58172,3.56437,3.57532,202200000.0
2008-01-11 09:30:00,3.57398,3.58236,3.56358,3.57554,225830000.0
2008-01-11 10:00:00,3.57594,3.58506,3.56477,3.57824,236360000.0
2008-01-11 10:30:00,3.57911,3.58112,3.55968,3.5768,204510000.0
2008-01-11 11:00:00,3.5747,3.57959,3.56197,3.57765,199530000.0
2008-01-11 11:30:00,3.57384,3.58021,3.56511,3.57835,191730000.0
2008-01-11 12:00:00,3.57788,3.58265,3.56694,3.57939,184170000.0
2008-01-11 12:30:00,3.57175,3.58393,3.56645,3.5772,197340000.0
2008-01-11 13:00:00,3.56938,3.58302,3.56612,3.57577,193880000.0
2008-01-11 13:30:00,3.58003,3.58125,3.56445,3.57818,199220000.0
2008-01-11 14:00:00,3.57668,3.58433,3.56511,3.57427,198040000.0
2008-01-11 14:30:00,3.58026,3.58048,3.56268,3.5772,189800000.0
2008-01-11 15:00:00,3.57513,3.57972,3.56283,3.5783,179310000.0
2008-01-11 15:30:00,3.58015,3.58015,3.56383,3.57228,173240000.0
2008-01-11 16:00:00,3.57668,3.57867,3.56292,3.57652,174360000.0
2008-01-11 16:30:00,3.57265,3.57957,3.56425,3.57305,186420000.0
2008-01-11 17:00:00,3.57816,3.58052,3.5611,3.5761,180400000.0
2008-01-11 17:30:00,3.57451,3.58002,3.56326,3.57616,215240000.0
2008-01-11 18:00:00,3.57824,3.57883,3.56363,3.57468,186750000.0
2008-01-11 18:30:00,3.56717,3.5792,3.56147,3.56655,216530000.0
2008-01-11 19:00:00,3.57265,3.58189,3.56389,3.57186,191570000.0
2008-01-11 19:30:00,3.57654,3.58147,3.56412,3.56468,162000000.0
2008-01-11 20:00:00,3.57167,3.57602,3.55782,3.56851,166860000.0
2008-01-11 20:30:00,3.57107,3.57463,3.55866,3.56498,139540000.0
2008-01-11 21:00:00,3.57237,3.57337,3.55642,3.56998,168770000.0
2008-01-11 21:30:00,3.57235,3.57666,3.55729,3.56543,162820000.0
2008-01-11 22:00:00,3.56854,3.57548,3.55656,3.56593,171900000.0
2008-01-11 22:30:00,3.57268,3.57431,3.55825,3.56712,148580000.0
2008-01-11 23:00:00,3.57231,3.57461,3.56011,3.57089,116960000.0
2008-01-11 23:30:00,3.57393,3.57502,3.55986,3.56502,122570000.0
2008-01-14 00:00:00,3.57086,3.57538,3.55716,3.56168,178960000.0
2008-01-14 00:30:00,3.56994,3.57675,3.5598,3.57122,130240000.0
2008-01-14 01:00:00,3.57234,3.57783,3.55906,3.57637,150770000.0
2008-01-14 01:30:00,3.56762,3.58136,3.55937,3.57262,160300000.0
2008-01-14 02:00:00,3.56864,3.57801,3.56013,3.56367,135440000.0
2008-01-14 02:30:00,3.57378,3.57874,3.55886,3.57039,147060000.0
2008-01-14 03:00:00,3.57476,3.57912,3.56058,3.5672,129840000.0
2008-01-14 03:30:00,3.56683,3.5792,3.55994,3.57085,143210000.0
2008-01-14 04:00:00,3.57446,3.57882,3.56262,3.57817,136840000.0
2008-01-14 04:30:00,3.57408,3.57882,3.56027,3.57395,115540000.0
2008-01-14 05:00:00,3.56773,3.5786,3.5599,3.57259,120030000.0
2008-01-14 05:30:00,3.57149,3.58074,3.5566,3.57778,145140000.0
2008-01-14 06:00:00,3.57095,3.57986,3.56024,3.57886,178210000.0
2008-01-14 06:30:00,3.58006,3.58045,3.55928,3.57411,179230000.0
2008-01-14 07:00:00,3.57052,3.58065,3.55901,3.57633,143670000.0
2008-01-14 07:30:00,3.57316,3.58028,3.55828,3.57308,132750000.0
2008-01-14 08:00:00,3.56517,3.58191,3.56057,3.57273,158630000.0
2008-01-14 08:30:00,3.57144,3.57868,3.56111,3.57054,187930000.0
2008-01-14 09:00:00,3.56617,3.57918,3.55976,3.56826,217280000.0
2008-01-14 09:30:00,3.57764,3.58574,3.56467,3.57532,183790000.0
2008-01-14 10:00:00,3.57549,3.57998,3.56179,3.57411,218240000.0
2008-01-14 10:30:00,3.57535,3.5789,3.56074,3.57621,181500000.0
2008-01-14 11:00:00,3.57023,3.5824,3.56248,3.57399,183800000.0
2008-01-14 11:30:00,3.57615,3.5815,3.56039,3.57973,168790000.0
2008-01-14 12:00:00,3.57449,3.5813,3.55977,3.57518,176600000.0
2008-01-14 12:30:00,3.57516,3.57827,3.55744,3.57428,185260000.0
2008-01-14 13:00:00,3.57548,3.57833,3.55966,3.57745,186090000.0
2008-01-14 13:30:00,3.5719,3.58071,3.55788,3.57383,199570000.0
2008-01-14 14:00:00,3.57359,3.58125,3.56033,3.57802,205910000.0
2008-01-14 14:30:00,3.57947,3.58129,3.56292,3.56855,195790000.0
2008-01-14 15:00:00,3.56169,3.57979,3.55776,3.56355,204690000.0
2008-01-14 15:30:00,3.57682,3.57826,3.55949,3.57482,188240000.0
2008-01-14 16:00:00,3.57486,3.57673,3.5524,3.56872,194320000.0
2008-01-14 16:30:00,3.57348,3.57348,3.55572,3.56998,202160000.0
2008-01-14 17:00:00,3.57242,3.57296,3.55268,3.56916,210060000.0
2008-01-14 17:30:00,3.56874,3.5737,3.5535,3.56818,233760000.0
2008-01-14 18:00:00,3.56851,3.57289,3.55111,3.56362,226960000.0
2008-01-14 18:30:00,3.56565,3.57321,3.54638,3.56159,195460000.0
2008-01-14 19:00:00,3.56589,3.57247,3.55104,3.55844,186780000.0
2008-01-14 19:30:00,3.56319,3.57125,3.55122,3.5614,176470000.0
2008-01-14 20:00:00,3.56191,3.56925,3.54895,3.55831,173030000.0
2008-01-14 20:30:00,3.5642,3.56814,3.54755,3.55738,164020000.0
2008-01-14 21:00:00,3.56404,3.56886,3.54851,3.5518,146290000.0
2008-01-14 21:30:00,3.56569,3.57098,3.54593,3.56449,155370000.0
2008-01-14 22:00:00,3.5605,3.56937,3.54089,3.56389,172240000.0
2008-01-14 22:30:00,3.56208,3.56686,3.54505,3.56216,109810000.0
2008-01-14 23:00:00,3.56091,3.56771,3.54388,3.56256,131610000.0
2008-01-14 23:30:00,3.56563,3.56928,3.54445,3.56396,149240000.0
2008-01-15 00:00:00,3.56342,3.56701,3.54502,3.56023,118200000.0
2008-01-15 00:30:00,3.56284,3.56959,3.54636,3.56033,140400000.0
2008-01-15 01:00:00,3.56396,3.56952,3.54968,3.56316,162210000.0
2008-01-15 01:30:00,3.56322,3.56768,3.54642,3.55711,156830000.0
2008-01-15 02:00:00,3.56567,3.56922,3.54943,3.55601,166700000.0
2008-01-15 02:30:00,3.56537,3.56897,3.54712,3.55652,164660000.0
2008-01-15 03:00:00,3.5675,3.5675,3.54693,3.56139,122620000.0
2008-01-15 03:30:00,3.55906,3.56907,3.54813,3.56471,153820000.0
2008-01-15 04:00:00,3.56842,3.56842,3.54712,3.55623,136020000.0
2008-01-15 04:30:00,3.5674,3.56976,3.54493,3.56652,124600000.0
2008-01-15 05:00:00,3.56049,3.56914,3.5483,3.56413,136600000.0
2008-01-15 05:30:00,3.5642,3.5689,3.55099,3.56268,161740000.0
2008-01-15 06:00:00,3.56391,3.56889,3.54998,3.56552,190620000.0
2008-01-15 06:30:00,3.56774,3.56901,3.55152,3.56115,182280000.0
2008-01-15 07:00:00,3.56474,3.57008,3.54839,3.56449,146710000.0
2008-01-15 07:30:00,3.56705,3.56933,3.54712,3.56296,172880000.0
2008-01-15 08:00:00,3.55658,3.56764,3.54863,3.55667,155170000.0
2008-01-15 08:30:00,3.563,3.56893,3.54703,3.55972,188640000.0
2008-01-15 09:00:00,3.55579,3.57256,3.54677,3.55887,223590000.0
2008-01-15 09:30:00,3.56906,3.57083,3.55236,3.56953,184540000.0
2008-01-15 10:00:00,3.56681,3.57151,3.54843,3.56754,205240000.0
2008-01-15 10:30:00,3.56841,3.57113,3.55086,3.56968,178890000.0
2008-01-15 11:00:00,3.56422,3.57649,3.5542,3.56934,183100000.0
2008-01-15 11:30:00,3.57152,3.57367,3.55408,3.56978,173270000.0
2008-01-15 12:00:00,3.56482,3.57059,3.55293,3.56318,177350000.0
2008-01-15 12:30:00,3.56807,3.57318,3.54494,3.56732,181560000.0
2008-01-15 13:00:00,3.56898,3.57543,3.55091,3.56977,194630000.0
2008-01-15 13:30:00,3.56266,3.57273,3.54574,3.5632,202910000.0
2008-01-15 14:00:00,3.5662,3.57087,3.54934,3.56692,204390000.0
2008-01-15 14:30:00,3.57081,3.5738,3.55291,3.56106,198360000.0
2008-01-15 15:00:00,3.5697,3.57473,3.55083,3.56379,203260000.0
2008-01-15 15:30:00,3.57057,3.57665,3.55776,3.57157,182700000.0
2008-01-15 16:00:00,3.57253,3.57605,3.55503,3.56993,196940000.0
2008-01-15 16:30:00,3.57154,3.57395,3.55501,3.57068,197360000.0
2008-01-15 17:00:00,3.56961,3.57645,3.55289,3.57348,208620000.0
2008-01-15 17:30:00,3.57534,3.57843,3.55728,3.5725,237490000.0
2008-01-15 18:00:00,3.57156,3.57694,3.55719,3.57111,226960000.0
2008-01-15 18:30:00,3.57317,3.57722,3.55582,3.5708,199910000.0
2008-01-15 19:00:00,3.57367,3.577,3.55367,3.56579,202230000.0
2008-01-15 19:30:00,3.5705,3.57876,3.55578,3.56733,187520000.0
2008-01-15 20:00:00,3.57467,3.57689,3.55642,3.55744,180470000.0
2008-01-15 20:30:00,3.57078,3.57511,3.55352,3.56664,177790000.0
2008-01-15 21:00:00,3.5696,3.57665,3.55725,3.56869,170620000.0
2008-01-15 21:30:00,3.56744,3.57562,3.55848,3.57002,174090000.0
2008-01-15 22:00:00,3.56505,3.57231,3.55594,3.56998,175220000.0
2008-01-15 22:30:00,3.56537,3.57243,3.55185,3.56985,181320000.0
2008-01-15 23:00:00,3.56527,3.5732,3.55142,3.56961,187250000.0
2008-01-15 23:30:00,3.57265,3.57824,3.55425,3.57061,173820000.0
2008-01-16 00:00:00,3.56884,3.57519,3.54261,3.57098,165140000.0
2008-01-16 00:30:00,3.57142,3.57565,3.54766,3.5677,148560000.0
2008-01-16 01:00:00,3.57292,3.57508,3.54195,3.56995,178930000.0
2008-01-16 01:30:00,3.56582,3.575,3.54335,3.55916,149340000.0
2008-01-16 02:00:00,3.5743,3.57715,3.55026,3.55388,172300000.0
2008-01-16 02:30:00,3.57315,3.57488,3.54042,3.57039,151630000.0
2008-01-16 03:00:00,3.57188,3.57407,3.54227,3.56515,141940000.0
2008-01-16 03:30:00,3.56443,3.57395,3.54194,3.56883,168800000.0
2008-01-16 04:00:00,3.57331,3.57586,3.54924,3.56925,149740000.0
2008-01-16 04:30:00,3.57258,3.57652,3.55054,3.57404,154990000.0
2008-01-16 05:00:00,3.5674,3.57692,3.55066,3.57013,165500000.0
2008-01-16 05:30:00,3.56646,3.57556,3.5573,3.57043,189570000.0
2008-01-16 06:00:00,3.57002,3.57659,3.5568,3.57306,176940000.0
2008-01-16 06:30:00,3.57251,3.57694,3.5535,3.56792,177520000.0
2008-01-16 07:00:00,3.56629,3.58027,3.55482,3.56828,168300000.0
2008-01-16 07:30:00,3.57244,3.57938,3.554,3.57258,178610000.0
2008-01-16 08:00:00,3.56536,3.57599,3.5523,3.56169,166880000.0
2008-01-16 08:30:00,3.56575,3.57826,3.55343,3.57172,187890000.0
2008-01-16 09:00:00,3.5684,3.58362,3.55206,3.56868,224720000.0
2008-01-16 09:30:00,3.5791,3.58541,3.55626,3.58343,190130000.0
2008-01-16 10:00:00,3.58346,3.58737,3.56197,3.58271,207530000.0
2008-01-16 10:30:00,3.58377,3.5916,3.56891,3.58818,173000000.0
2008-01-16 11:00:00,3.58366,3.59536,3.5699,3.58778,183790000.0
2008-01-16 11:30:00,3.59167,3.59313,3.57876,3.59136,171050000.0
2008-01-16 12:00:00,3.58828,3.60401,3.58202,3.60044,177350000.0
2008-01-16 12:30:00,3.60064,3.60229,3.58469,3.59521,181930000.0
2008-01-16 13:00:00,3.59581,3.59817,3.58174,3.59497,192010000.0
2008-01-16 13:30:00,3.58558,3.60007,3.58048,3.5953,199580000.0
2008-01-16 14:00:00,3.59715,3.60045,3.57789,3.59626,199580000.0
2008-01-16 14:30:00,3.5949,3.59992,3.5838,3.58665,192070000.0
2008-01-16 15:00:00,3.59618,3.60216,3.58119,3.58736,194730000.0
2008-01-16 15:30:00,3.59761,3.60032,3.58529,3.59743,184920000.0
2008-01-16 16:00:00,3.59758,3.59795,3.57882,3.58446,197270000.0
2008-01-16 16:30:00,3.58897,3.5908,3.57537,3.58803,195490000.0
2008-01-16 17:00:00,3.59279,3.59423,3.57745,3.5917,207870000.0
2008-01-16 17:30:00,3.59206,3.59923,3.57854,3.59731,233020000.0
2008-01-16 18:00:00,3.59605,3.60178,3.58134,3.5949,228500000.0
2008-01-16 18:30:00,3.597,3.59937,3.58184,3.58732,198790000.0
2008-01-16 19:00:00,3.5933,3.59979,3.58133,3.58979,202220000.0
2008-01-16 19:30:00,3.59323,3.60095,3.58423,3.59331,189000000.0
2008-01-16 20:00:00,3.59675,3.60097,3.5839,3.59274,178150000.0
2008-01-16 20:30:00,3.59342,3.60234,3.58547,3.59501,177030000.0
2008-01-16 21:00:00,3.59631,3.60214,3.58562,3.59146,168860000.0
2008-01-16 21:30:00,3.59529,3.60004,3.58183,3.59439,172610000.0
2008-01-16 22:00:00,3.59032,3.59795,3.58185,3.59307,178290000.0
2008-01-16 22:30:00,3.596,3.59625,3.58111,3.59404,174040000.0
2008-01-16 23:00:00,3.59098,3.60197,3.58465,3.59704,185320000.0
2008-01-16 23:30:00,3.60139,3.60139,3.58334,3.59614,175920000.0
2008-01-17 00:00:00,3.59453,3.60153,3.56919,3.59559,160210000.0
2008-01-17 00:30:00,3.5993,3.60106,3.5711,3.59412,146370000.0
2008-01-17 01:00:00,3.59804,3.60018,3.57378,3.59465,156470000.0
2008-01-17 01:30:00,3.59414,3.59977,3.57397,3.58716,149390000.0
2008-01-17 02:00:00,3.588,3.59819,3.57104,3.58449,170030000.0
2008-01-17 02:30:00,3.59451,3.59978,3.57866,3.59286,161380000.0
2008-01-17 03:00:00,3.59686,3.59746,3.57754,3.58984,138480000.0
2008-01-17 03:30:00,3.588,3.59646,3.57679,3.59029,140980000.0
2008-01-17 04:00:00,3.59533,3.5988,3.57421,3.59415,125980000.0
2008-01-17 04:30:00,3.59527,3.5962,3.57127,3.59369,160610000.0
2008-01-17 05:00:00,3.5852,3.59922,3.57276,3.59291,162150000.0
2008-01-17 05:30:00,3.58953,3.60037,3.5717,3.59505,179450000.0
2008-01-17 06:00:00,3.58793,3.59751,3.57616,3.59314,180980000.0
2008-01-17 06:30:00,3.59446,3.59795,3.56966,3.59305,184170000.0
2008-01-17 07:00:00,3.59212,3.59894,3.57067,3.59271,139890000.0
2008-01-17 07:30:00,3.59261,3.60117,3.57072,3.59557,170020000.0
2008-01-17 08:00:00,3.58774,3.59878,3.57916,3.59382,160480000.0
2008-01-17 08:30:00,3.59242,3.59826,3.57239,3.58746,183060000.0
2008-01-17 09:00:00,3.58498,3.59582,3.57096,3.57954,219880000.0
2008-01-17 09:30:00,3.58643,3.59025,3.57057,3.58679,185670000.0
2008-01-17 10:00:00,3.58707,3.59468,3.57644,3.59174,209370000.0
2008-01-17 10:30:00,3.59243,3.59638,3.57637,3.59197,180370000.0
2008-01-17 11:00:00,3.58642,3.59424,3.57851,3.58807,191600000.0
2008-01-17 11:30:00,3.59261,3.5962,3.58032,3.59136,172500000.0
2008-01-17 12:00:00,3.58999,3.59972,3.58124,3.59711,178870000.0
2008-01-17 12:30:00,3.5998,3.60251,3.58409,3.59562,182640000.0
2008-01-17 13:00:00,3.59714,3.59982,3.58327,3.59496,190560000.0
2008-01-17 13:30:00,3.58889,3.59702,3.57956,3.59008,200300000.0
2008-01-17 14:00:00,3.5912,3.59923,3.57881,3.5938,205530000.0
2008-01-17 14:30:00,3.59373,3.59725,3.57798,3.58313,190580000.0
2008-01-17 15:00:00,3.59176,3.59874,3.58211,3.5862,197340000.0
2008-01-17 15:30:00,3.59475,3.59759,3.5807,3.59186,188670000.0
2008-01-17 16:00:00,3.59216,3.59648,3.57616,3.59192,195040000.0
2008-01-17 16:30:00,3.59348,3.60103,3.57976,3.59539,196970000.0
2008-01-17 17:00:00,3.59508,3.60065,3.58243,3.59606,213030000.0
2008-01-17 17:30:00,3.59681,3.60278,3.58318,3.59729,235620000.0
2008-01-17 18:00:00,3.59575,3.60334,3.58264,3.59755,225500000.0
2008-01-17 18:30:00,3.59573,3.60667,3.58433,3.59978,197680000.0
2008-01-17 19:00:00,3.60664,3.61159,3.59433,3.59943,196630000.0
2008-01-17 19:30:00,3.60398,3.60952,3.59191,3.59621,183750000.0
2008-01-17 20:00:00,3.60023,3.60596,3.58896,3.59625,173740000.0
2008-01-17 20:30:00,3.59962,3.6078,3.58742,3.59918,161680000.0
2008-01-17 21:00:00,3.60168,3.60586,3.59234,3.59778,167290000.0
2008-01-17 21:30:00,3.60292,3.62,3.59637,3.61636,179330000.0
2008-01-17 22:00:00,3.60981,3.61707,3.6019,3.61309,170710000.0
2008-01-17 22:30:00,3.614,3.61814,3.59907,3.61209,179790000.0
2008-01-17 23:00:00,3.60938,3.61553,3.59726,3.60789,194390000.0
2008-01-17 23:30:00,3.60891,3.61333,3.59455,3.60989,184310000.0
2008-01-18 00:00:00,3.60468,3.61328,3.59265,3.60833,154230000.0
2008-01-18 00:30:00,3.60991,3.61229,3.59337,3.60507,154250000.0
2008-01-18 01:00:00,3.60984,3.61308,3.58908,3.60858,166380000.0
2008-01-18 01:30:00,3.60865,3.61498,3.59646,3.60238,159910000.0
2008-01-18 02:00:00,3.60796,3.61225,3.59512,3.59879,178670000.0
2008-01-18 02:30:00,3.61054,3.61377,3.59565,3.61011,170000000.0
2008-01-18 03:00:00,3.61168,3.61168,3.59593,3.60163,136580000.0
2008-01-18 03:30:00,3.60364,3.61279,3.59683,3.60797,155040000.0
2008-01-18 04:00:00,3.6115,3.61249,3.59847,3.60945,159110000.0
2008-01-18 04:30:00,3.61024,3.6131,3.59152,3.60889,144820000.0
2008-01-18 05:00:00,3.60366,3.61339,3.58916,3.60772,143460000.0
2008-01-18 05:30:00,3.60711,3.61198,3.58808,3.60851,178280000.0
2008-01-18 06:00:00,3.60647,3.61478,3.59151,3.61052,180500000.0
2008-01-18 06:30:00,3.61169,3.61173,3.5872,3.59044,202580000.0
2008-01-18 07:00:00,3.60754,3.61379,3.58168,3.60654,151180000.0
2008-01-18 07:30:00,3.60714,3.61161,3.58665,3.60819,170340000.0
2008-01-18 08:00:00,3.60165,3.61362,3.58997,3.60785,153770000.0
2008-01-18 08:30:00,3.60468,3.61254,3.58895,3.60158,183050000.0
2008-01-18 09:00:00,3.59737,3.61219,3.59202,3.596,217640000.0
2008-01-18 09:30:00,3.60883,3.61266,3.59069,3.61012,187540000.0
2008-01-18 10:00:00,3.6112,3.61825,3.5984,3.61198,216800000.0
2008-01-18 10:30:00,3.61489,3.62013,3.59382,3.61549,188940000.0
2008-01-18 11:00:00,3.61052,3.61783,3.5991,3.6121,186020000.0
2008-01-18 11:30:00,3.61583,3.6255,3.59281,3.62537,178130000.0
2008-01-18 12:00:00,3.62123,3.62603,3.60735,3.62105,174020000.0
2008-01-18 12:30:00,3.62185,3.62604,3.60255,3.61507,186380000.0
2008-01-18 13:00:00,3.6169,3.62206,3.60191,3.61869,196070000.0
2008-01-18 13:30:00,3.61353,3.62114,3.60345,3.61214,202120000.0
2008-01-18 14:00:00,3.61659,3.62083,3.6029,3.61436,204060000.0
2008-01-18 14:30:00,3.61432,3.62093,3.60232,3.60306,201370000.0
2008-01-18 15:00:00,3.61158,3.61908,3.60057,3.60618,198470000.0
2008-01-18 15:30:00,3.6158,3.6206,3.60547,3.61816,187900000.0
2008-01-18 16:00:00,3.62051,3.62733,3.60648,3.61927,196210000.0
2008-01-18 16:30:00,3.62268,3.62553,3.60836,3.62033,200320000.0
2008-01-18 17:00:00,3.62093,3.62399,3.6044,3.61471,210830000.0
2008-01-18 17:30:00,3.61772,3.62485,3.60317,3.61809,234500000.0
2008-01-18 18:00:00,3.61758,3.6235,3.60431,3.61992,227690000.0
2008-01-18 18:30:00,3.62175,3.63224,3.61063,3.62254,199540000.0
2008-01-18 19:00:00,3.62686,3.63095,3.61238,3.61678,199240000.0
2008-01-18 19:30:00,3.62153,3.63057,3.61182,3.6168,174850000.0
2008-01-18 20:00:00,3.62579,3.62669,3.6112,3.61868,180540000.0
2008-01-18 20:30:00,3.62105,3.62859,3.61187,3.61799,162830000.0
2008-01-18 21:00:00,3.62021,3.63091,3.61343,3.62042,156380000.0
2008-01-18 21:30:00,3.62282,3.6276,3.61374,3.6261,175910000.0
2008-01-18 22:00:00,3.62354,3.62742,3.61235,3.62308,139970000.0
2008-01-18 22:30:00,3.62594,3.62657,3.61185,3.62395,171480000.0
2008-01-18 23:00:00,3.62185,3.62759,3.61159,3.62153,192060000.0
2008-01-18 23:30:00,3.62568,3.62937,3.61061,3.62265,184880000.0
2008-01-21 00:00:00,3.61968,3.62677,3.58692,3.62242,143710000.0
2008-01-21 00:30:00,3.62655,3.62877,3.59299,3.61819,134300000.0
2008-01-21 01:00:00,3.62489,3.62572,3.59175,3.62337,171180000.0
2008-01-21 01:30:00,3.62227,3.62812,3.59287,3.61577,155780000.0
2008-01-21 02:00:00,3.62299,3.62789,3.59532,3.61421,174920000.0
2008-01-21 02:30:00,3.62557,3.62927,3.60304,3.62546,164760000.0
2008-01-21 03:00:00,3.62711,3.62736,3.61187,3.61819,146020000.0
2008-01-21 03:30:00,3.617,3.62776,3.60515,3.62261,168400000.0
2008-01-21 04:00:00,3.62574,3.62771,3.60303,3.62302,157530000.0
2008-01-21 04:30:00,3.62468,3.62856,3.59722,3.60752,111800000.0
2008-01-21 05:00:00,3.62055,3.62742,3.59653,3.60489,117120000.0
2008-01-21 05:30:00,3.62132,3.6261,3.59753,3.6226,186920000.0
2008-01-21 06:00:00,3.62038,3.62596,3.60232,3.62162,195810000.0
2008-01-21 06:30:00,3.62432,3.62463,3.6036,3.61297,181170000.0
2008-01-21 07:00:00,3.61992,3.62518,3.60071,3.61216,149380000.0
2008-01-21 07:30:00,3.62252,3.6264,3.59756,3.62085,180090000.0
2008-01-21 08:00:00,3.61501,3.62601,3.61002,3.62109,162760000.0
2008-01-21 08:30:00,3.61942,3.62903,3.61109,3.62173,184540000.0
2008-01-21 09:00:00,3.62022,3.63412,3.61335,3.62127,221370000.0
2008-01-21 09:30:00,3.63028,3.63557,3.61848,3.62874,185300000.0
2008-01-21 10:00:00,3.63053,3.64508,3.61924,3.63746,215630000.0
2008-01-21 10:30:00,3.63558,3.64195,3.62398,3.63901,182980000.0
2008-01-21 11:00:00,3.63717,3.64436,3.62529,3.63289,188640000.0
2008-01-21 11:30:00,3.63623,3.64233,3.62406,3.63668,173250000.0
2008-01-21 12:00:00,3.62954,3.63956,3.61721,3.63399,173260000.0
2008-01-21 12:30:00,3.63353,3.65014,3.62038,3.64503,181180000.0
2008-01-21 13:00:00,3.64557,3.65189,3.63662,3.64907,193490000.0
2008-01-21 13:30:00,3.64394,3.65409,3.6341,3.64569,198430000.0
2008-01-21 14:00:00,3.64825,3.65056,3.63405,3.64588,210360000.0
2008-01-21 14:30:00,3.6456,3.64707,3.63101,3.63564,195400000.0
2008-01-21 15:00:00,3.64185,3.6464,3.62945,3.6366,198090000.0
2008-01-21 15:30:00,3.64566,3.64831,3.63087,3.64429,186030000.0
2008-01-21 16:00:00,3.646,3.64756,3.63014,3.63845,198010000.0
2008-01-21 16:30:00,3.64396,3.64408,3.62598,3.6401,196600000.0
2008-01-21 17:00:00,3.64104,3.6468,3.62868,3.64342,210460000.0
2008-01-21 17:30:00,3.64517,3.6528,3.63072,3.64939,241570000.0
2008-01-21 18:00:00,3.64995,3.65176,3.63493,3.64641,218810000.0
2008-01-21 18:30:00,3.64881,3.6512,3.63493,3.64543,202530000.0
2008-01-21 19:00:00,3.65021,3.65384,3.63534,3.64197,201120000.0
2008-01-21 19:30:00,3.64493,3.65361,3.63154,3.64155,188330000.0
2008-01-21 20:00:00,3.64415,3.65009,3.63159,3.64042,177390000.0
2008-01-21 20:30:00,3.64526,3.65061,3.63333,3.64371,132020000.0
2008-01-21 21:00:00,3.64718,3.65179,3.63594,3.64285,134180000.0
2008-01-21 21:30:00,3.6475,3.65012,3.63592,3.64731,113510000.0
2008-01-21 22:00:00,3.64543,3.65249,3.63563,3.64885,140400000.0
2008-01-21 22:30:00,3.64707,3.65101,3.63724,3.64789,153710000.0
2008-01-21 23:00:00,3.64661,3.65122,3.63466,3.64708,150700000.0
2008-01-21 23:30:00,3.6502,3.65112,3.63455,3.64704,178080000.0
2008-01-22 00:00:00,3.64124,3.64995,3.63338,3.64605,130290000.0
2008-01-22 00:30:00,3.65018,3.65229,3.62792,3.64477,158430000.0
2008-01-22 01:00:00,3.648,3.65231,3.62697,3.64721,169710000.0
2008-01-22 01:30:00,3.64685,3.65254,3.63417,3.63965,153520000.0
2008-01-22 02:00:00,3.64833,3.65162,3.63121,3.63916,175300000.0
2008-01-22 02:30:00,3.64762,3.65055,3.63032,3.6425,162910000.0
2008-01-22 03:00:00,3.64551,3.64582,3.63142,3.63731,149390000.0
2008-01-22 03:30:00,3.63716,3.64772,3.63237,3.64271,167070000.0
2008-01-22 04:00:00,3.64622,3.64671,3.63184,3.64119,160250000.0
2008-01-22 04:30:00,3.64336,3.64727,3.63192,3.64424,166200000.0
2008-01-22 05:00:00,3.63937,3.64845,3.63131,3.64307,161850000.0
2008-01-22 05:30:00,3.6409,3.64698,3.62938,3.64286,190730000.0
2008-01-22 06:00:00,3.64252,3.64791,3.6306,3.64288,181270000.0
2008-01-22 06:30:00,3.64518,3.6467,3.63009,3.63932,199590000.0
2008-01-22 07:00:00,3.6382,3.64635,3.62742,3.64116,166880000.0
2008-01-22 07:30:00,3.64387,3.64772,3.62929,3.6449,176320000.0
2008-01-22 08:00:00,3.63537,3.64755,3.63206,3.64277,151400000.0
2008-01-22 08:30:00,3.6416,3.65207,3.63129,3.64133,186760000.0
2008-01-22 09:00:00,3.63774,3.66262,3.63167,3.64522,222100000.0
2008-01-22 09:30:00,3.65542,3.66574,3.64236,3.6644,182320000.0
2008-01-22 10:00:00,3.6648,3.66853,3.64718,3.65616,211920000.0
2008-01-22 10:30:00,3.66022,3.66741,3.64506,3.65357,188190000.0
2008-01-22 11:00:00,3.64977,3.65987,3.63876,3.65517,186050000.0
2008-01-22 11:30:00,3.65835,3.6592,3.64209,3.6536,181060000.0
2008-01-22 12:00:00,3.64808,3.65741,3.64084,3.65451,171750000.0
2008-01-22 12:30:00,3.65636,3.65882,3.63849,3.64952,182660000.0
2008-01-22 13:00:00,3.65168,3.65273,3.63439,3.64551,193490000.0
2008-01-22 13:30:00,3.63802,3.64633,3.63134,3.64074,198060000.0
2008-01-22 14:00:00,3.64161,3.64841,3.62737,3.6462,196230000.0
2008-01-22 14:30:00,3.64524,3.64833,3.63249,3.63572,192050000.0
2008-01-22 15:00:00,3.64316,3.65045,3.62886,3.6307,197670000.0
2008-01-22 15:30:00,3.64086,3.64709,3.62643,3.64263,180340000.0
2008-01-22 16:00:00,3.64475,3.64784,3.63409,3.63942,192100000.0
2008-01-22 16:30:00,3.64338,3.64712,3.62264,3.63269,198820000.0
2008-01-22 17:00:00,3.63606,3.63762,3.61495,3.62305,211580000.0
2008-01-22 17:30:00,3.62338,3.63258,3.61077,3.62473,243840000.0
2008-01-22 18:00:00,3.62404,3.62532,3.605,3.61884,229200000.0
2008-01-22 18:30:00,3.62075,3.62647,3.61056,3.61798,198810000.0
2008-01-22 19:00:00,3.62269,3.62928,3.60629,3.61337,206290000.0
2008-01-22 19:30:00,3.61784,3.62653,3.60791,3.61478,177080000.0
2008-01-22 20:00:00,3.6195,3.62403,3.60512,3.61277,178990000.0
2008-01-22 20:30:00,3.6175,3.62345,3.60537,3.61627,166170000.0
2008-01-22 21:00:00,3.62004,3.62413,3.60889,3.61561,162920000.0
2008-01-22 21:30:00,3.6196,3.62248,3.60505,3.61934,168140000.0
2008-01-22 22:00:00,3.61863,3.62515,3.60804,3.62036,178610000.0
2008-01-22 22:30:00,3.61787,3.62211,3.60502,3.61537,190340000.0
2008-01-22 23:00:00,3.61519,3.6207,3.60352,3.6149,186460000.0
2008-01-22 23:30:00,3.61911,3.62091,3.60287,3.61611,182840000.0
2008-01-23 00:00:00,3.61183,3.62856,3.60615,3.61908,166530000.0
2008-01-23 00:30:00,3.61665,3.63023,3.6058,3.61297,161360000.0
2008-01-23 01:00:00,3.61852,3.62385,3.6058,3.6209,179320000.0
2008-01-23 01:30:00,3.61674,3.62223,3.60622,3.61688,162060000.0
2008-01-23 02:00:00,3.61599,3.62149,3.60596,3.6072,174590000.0
2008-01-23 02:30:00,3.61948,3.6211,3.60484,3.61839,169620000.0
2008-01-23 03:00:00,3.62054,3.6214,3.60711,3.61573,154890000.0
2008-01-23 03:30:00,3.61388,3.62631,3.60698,3.61834,155270000.0
2008-01-23 04:00:00,3.62124,3.62361,3.60789,3.61997,160210000.0
2008-01-23 04:30:00,3.62136,3.62217,3.60715,3.61813,129860000.0
2008-01-23 05:00:00,3.61314,3.62388,3.60513,3.61687,149500000.0
2008-01-23 05:30:00,3.617,3.62371,3.60476,3.61916,189130000.0
2008-01-23 06:00:00,3.61741,3.62271,3.60489,3.62011,195830000.0
2008-01-23 06:30:00,3.62101,3.62102,3.60734,3.60952,198130000.0
2008-01-23 07:00:00,3.6171,3.6225,3.60502,3.61827,161990000.0
2008-01-23 07:30:00,3.61966,3.62444,3.60653,3.62006,165070000.0
2008-01-23 08:00:00,3.61259,3.62087,3.60368,3.61585,150310000.0
2008-01-23 08:30:00,3.61526,3.62202,3.60376,3.61375,180470000.0
2008-01-23 09:00:00,3.61219,3.62401,3.60197,3.60307,219130000.0
2008-01-23 09:30:00,3.6159,3.62299,3.60276,3.61384,182690000.0
2008-01-23 10:00:00,3.61437,3.62057,3.59151,3.61656,213070000.0
2008-01-23 10:30:00,3.61998,3.622,3.59911,3.6168,181140000.0
2008-01-23 11:00:00,3.61367,3.62244,3.60233,3.61821,179740000.0
2008-01-23 11:30:00,3.62237,3.62594,3.60918,3.62397,169900000.0
2008-01-23 12:00:00,3.62012,3.62529,3.60798,3.62138,171400000.0
2008-01-23 12:30:00,3.62264,3.6267,3.60826,3.62324,182320000.0
2008-01-23 13:00:00,3.62466,3.63347,3.61136,3.63316,193160000.0
2008-01-23 13:30:00,3.62738,3.63344,3.61655,3.62807,192130000.0
2008-01-23 14:00:00,3.6297,3.63338,3.61567,3.63154,197370000.0
2008-01-23 14:30:00,3.63073,3.63716,3.61827,3.62352,189110000.0
2008-01-23 15:00:00,3.63254,3.6372,3.61449,3.62487,192930000.0
2008-01-23 15:30:00,3.63563,3.63836,3.62231,3.63737,185690000.0
2008-01-23 16:00:00,3.63842,3.64055,3.62096,3.63054,195830000.0
2008-01-23 16:30:00,3.63478,3.63712,3.61513,3.62514,199200000.0
2008-01-23 17:00:00,3.6287,3.63235,3.61028,3.62742,207470000.0
2008-01-23 17:30:00,3.62885,3.63095,3.61518,3.62933,229310000.0
2008-01-23 18:00:00,3.62725,3.63281,3.61456,3.62623,220300000.0
2008-01-23 18:30:00,3.62895,3.63101,3.61466,3.62456,197340000.0
2008-01-23 19:00:00,3.63006,3.63635,3.61629,3.62314,197750000.0
2008-01-23 19:30:00,3.62855,3.63967,3.61656,3.63266,189830000.0
2008-01-23 20:00:00,3.63412,3.63984,3.62249,3.62653,190510000.0
2008-01-23 20:30:00,3.62939,3.63413,3.61792,3.62624,183330000.0
2008-01-23 21:00:00,3.63124,3.63507,3.62053,3.62625,172510000.0
2008-01-23 21:30:00,3.62789,3.63392,3.61678,3.63093,176270000.0
2008-01-23 22:00:00,3.62889,3.63598,3.61236,3.62108,177070000.0
2008-01-23 22:30:00,3.62276,3.62624,3.60693,3.61801,190630000.0
2008-01-23 23:00:00,3.61309,3.62458,3.60534,3.61569,192840000.0
2008-01-23 23:30:00,3.61733,3.62169,3.60251,3.6164,192100000.0
2008-01-24 00:00:00,3.61777,3.62348,3.60464,3.61512,165860000.0
2008-01-24 00:30:00,3.61742,3.62392,3.60345,3.61105,168420000.0
2008-01-24 01:00:00,3.61704,3.62884,3.60474,3.615,177870000.0
2008-01-24 01:30:00,3.61435,3.62148,3.60449,3.61506,148960000.0
2008-01-24 02:00:00,3.60942,3.62023,3.60358,3.60681,174940000.0
2008-01-24 02:30:00,3.61783,3.62132,3.60389,3.61625,157610000.0
2008-01-24 03:00:00,3.61533,3.61919,3.60453,3.61181,148560000.0
2008-01-24 03:30:00,3.60995,3.62173,3.60394,3.61434,173690000.0
2008-01-24 04:00:00,3.61839,3.62061,3.60475,3.61513,147120000.0
2008-01-24 04:30:00,3.61555,3.62166,3.60297,3.61896,150920000.0
2008-01-24 05:00:00,3.61103,3.62249,3.60437,3.61535,133270000.0
2008-01-24 05:30:00,3.61503,3.61989,3.60304,3.61676,165820000.0
2008-01-24 06:00:00,3.61332,3.62092,3.60486,3.61572,150480000.0
2008-01-24 06:30:00,3.61866,3.62177,3.60536,3.60982,179630000.0
2008-01-24 07:00:00,3.61478,3.61923,3.60315,3.61352,114740000.0
2008-01-24 07:30:00,3.617,3.62082,3.60245,3.61476,126290000.0
2008-01-24 08:00:00,3.61032,3.62547,3.60489,3.61455,158690000.0
2008-01-24 08:30:00,3.61312,3.62003,3.60389,3.61303,180150000.0
2008-01-24 09:00:00,3.61131,3.62608,3.60629,3.60638,218050000.0
2008-01-24 09:30:00,3.61881,3.62284,3.60164,3.62064,182310000.0
2008-01-24 10:00:00,3.62151,3.62497,3.6064,3.61935,210490000.0
2008-01-24 10:30:00,3.6181,3.62201,3.60639,3.61753,178170000.0
2008-01-24 11:00:00,3.61279,3.62229,3.60465,3.61371,189390000.0
2008-01-24 11:30:00,3.61853,3.62164,3.60459,3.61868,177020000.0
2008-01-24 12:00:00,3.61532,3.62018,3.60426,3.61668,175890000.0
2008-01-24 12:30:00,3.61682,3.62051,3.60126,3.61513,180420000.0
2008-01-24 13:00:00,3.61812,3.62926,3.596,3.61447,193140000.0
2008-01-24 13:30:00,3.6052,3.62932,3.59789,3.60521,199910000.0
2008-01-24 14:00:00,3.60795,3.61465,3.59513,3.61339,204780000.0
2008-01-24 14:30:00,3.61298,3.61659,3.5989,3.60274,194700000.0
2008-01-24 15:00:00,3.61017,3.61673,3.59866,3.60277,197790000.0
2008-01-24 15:30:00,3.61471,3.61471,3.60088,3.60913,186390000.0
2008-01-24 16:00:00,3.6113,3.61315,3.59652,3.60245,189870000.0
2008-01-24 16:30:00,3.60843,3.61203,3.59562,3.60663,199530000.0
2008-01-24 17:00:00,3.60731,3.61424,3.59563,3.61067,206380000.0
2008-01-24 17:30:00,3.61226,3.61591,3.59637,3.6129,232680000.0
2008-01-24 18:00:00,3.61198,3.61771,3.59359,3.6087,221370000.0
2008-01-24 18:30:00,3.60946,3.61412,3.59723,3.60372,202500000.0
2008-01-24 19:00:00,3.61028,3.61034,3.59504,3.59949,201830000.0
2008-01-24 19:30:00,3.60474,3.61432,3.59608,3.60251,187950000.0
2008-01-24 20:00:00,3.60445,3.61064,3.59312,3.60137,189400000.0
2008-01-24 20:30:00,3.6064,3.61176,3.59413,3.60395,175900000.0
2008-01-24 21:00:00,3.60403,3.60968,3.5953,3.60184,174080000.0
2008-01-24 21:30:00,3.60443,3.61104,3.59506,3.6079,175250000.0
2008-01-24 22:00:00,3.60278,3.61296,3.59586,3.60882,162000000.0
2008-01-24 22:30:00,3.61073,3.6109,3.595,3.60703,178950000.0
2008-01-24 23:00:00,3.60598,3.60983,3.59194,3.6039,189500000.0
2008-01-24 23:30:00,3.60761,3.60761,3.59183,3.60427,177880000.0
2008-01-25 00:00:00,3.60444,3.63249,3.59171,3.60199,154250000.0
2008-01-25 00:30:00,3.6069,3.62907,3.59269,3.60104,151640000.0
2008-01-25 01:00:00,3.60719,3.6329,3.59495,3.60511,171490000.0
2008-01-25 01:30:00,3.6022,3.63352,3.59404,3.6005,136990000.0
2008-01-25 02:00:00,3.60646,3.63241,3.59455,3.59887,163310000.0
2008-01-25 02:30:00,3.60973,3.63762,3.59593,3.60698,148940000.0
2008-01-25 03:00:00,3.61069,3.63485,3.59723,3.6014,138430000.0
2008-01-25 03:30:00,3.60272,3.63427,3.59771,3.62151,130900000.0
2008-01-25 04:00:00,3.61463,3.63472,3.59673,3.60704,108380000.0
2008-01-25 04:30:00,3.60853,3.63812,3.59468,3.60762,149430000.0
2008-01-25 05:00:00,3.60362,3.63281,3.5943,3.60653,149830000.0
2008-01-25 05:30:00,3.60553,3.63412,3.59425,3.60604,159460000.0
2008-01-25 06:00:00,3.60487,3.63678,3.59359,3.61119,191320000.0
2008-01-25 06:30:00,3.60906,3.63088,3.59487,3.60637,192410000.0
2008-01-25 07:00:00,3.6038,3.62996,3.59401,3.60587,154890000.0
2008-01-25 07:30:00,3.60796,3.62678,3.59368,3.60654,169990000.0
2008-01-25 08:00:00,3.59912,3.62517,3.59627,3.60604,159000000.0
2008-01-25 08:30:00,3.60256,3.62979,3.5915,3.59714,189360000.0
2008-01-25 09:00:00,3.5979,3.62387,3.59007,3.59492,225040000.0
2008-01-25 09:30:00,3.60299,3.60761,3.58981,3.60174,183780000.0
2008-01-25 10:00:00,3.6043,3.62823,3.58861,3.60585,211580000.0
2008-01-25 10:30:00,3.60804,3.61964,3.59163,3.60832,189690000.0
2008-01-25 11:00:00,3.60368,3.62554,3.59413,3.60514,186040000.0
2008-01-25 11:30:00,3.60715,3.62045,3.59753,3.60957,172130000.0
2008-01-25 12:00:00,3.60462,3.61338,3.59365,3.60796,174380000.0
2008-01-25 12:30:00,3.60679,3.61273,3.59411,3.60976,186350000.0
2008-01-25 13:00:00,3.61179,3.61627,3.59809,3.61277,197910000.0
2008-01-25 13:30:00,3.60752,3.61613,3.59828,3.6099,204730000.0
2008-01-25 14:00:00,3.61255,3.61675,3.59868,3.60338,141280000.0
2008-01-25 14:30:00,3.61265,3.61671,3.5992,3.60429,105280000.0
2008-01-25 15:00:00,3.61302,3.61768,3.60106,3.60605,195880000.0
2008-01-25 15:30:00,3.61558,3.61797,3.60123,3.61119,180860000.0
2008-01-25 16:00:00,3.61445,3.61495,3.59854,3.60614,194720000.0
2008-01-25 16:30:00,3.61095,3.61416,3.59615,3.60588,203250000.0
2008-01-25 17:00:00,3.60977,3.61286,3.59571,3.609,206370000.0
2008-01-25 17:30:00,3.6098,3.61561,3.59505,3.61492,227830000.0
2008-01-25 18:00:00,3.61387,3.61736,3.59438,3.61335,226960000.0
2008-01-25 18:30:00,3.61459,3.61649,3.60005,3.60817,198820000.0
2008-01-25 19:00:00,3.61587,3.61797,3.60047,3.60445,197330000.0
2008-01-25 19:30:00,3.60996,3.61774,3.59897,3.60656,187290000.0
2008-01-25 20:00:00,3.60746,3.61649,3.59941,3.60623,186010000.0
2008-01-25 20:30:00,3.61091,3.6158,3.60061,3.60801,177750000.0
2008-01-25 21:00:00,3.61048,3.61634,3.59767,3.60445,163520000.0
2008-01-25 21:30:00,3.61192,3.61372,3.59855,3.61042,171420000.0
2008-01-25 22:00:00,3.6087,3.61449,3.59627,3.61042,172580000.0
2008-01-25 22:30:00,3.61303,3.61303,3.59571,3.60669,169590000.0
2008-01-25 23:00:00,3.60634,3.61404,3.59457,3.60984,173230000.0
2008-01-25 23:30:00,3.61368,3.61508,3.59628,3.60267,181870000.0
2008-01-28 00:00:00,3.60467,3.61397,3.59672,3.6099,112910000.0
2008-01-28 00:30:00,3.61292,3.61435,3.59798,3.60625,125380000.0
2008-01-28 01:00:00,3.61131,3.61452,3.5969,3.61028,135450000.0
2008-01-28 01:30:00,3.60727,3.61475,3.59755,3.60977,143430000.0
2008-01-28 02:00:00,3.61308,3.61322,3.59894,3.60622,157280000.0
2008-01-28 02:30:00,3.61345,3.61374,3.59605,3.6091,174170000.0
2008-01-28 03:00:00,3.60663,3.61613,3.59472,3.60963,146410000.0
2008-01-28 03:30:00,3.61173,3.61385,3.59851,3.60099,148220000.0
2008-01-28 04:00:00,3.613,3.61349,3.59254,3.61185,168700000.0
2008-01-28 04:30:00,3.61155,3.61504,3.59495,3.60503,185000000.0
2008-01-28 05:00:00,3.61266,3.61266,3.59134,3.59884,164310000.0
2008-01-28 05:30:00,3.61334,3.61379,3.59626,3.60483,168520000.0
2008-01-28 06:00:00,3.61307,3.61601,3.59648,3.60929,167350000.0
2008-01-28 06:30:00,3.60883,3.6133,3.59977,3.60741,164680000.0
2008-01-28 07:00:00,3.60896,3.6133,3.59427,3.60623,156860000.0
2008-01-28 07:30:00,3.60846,3.61829,3.59412,3.61089,168440000.0
2008-01-28 08:00:00,3.61293,3.61915,3.60058,3.61113,173400000.0
2008-01-28 08:30:00,3.60942,3.61931,3.59942,3.61582,201070000.0
2008-01-28 09:00:00,3.61285,3.61951,3.60019,3.61842,198070000.0
2008-01-28 09:30:00,3.61711,3.62258,3.6021,3.61555,225910000.0
2008-01-28 10:00:00,3.61859,3.62271,3.60426,3.61987,236720000.0
2008-01-28 10:30:00,3.62017,3.6234,3.60352,3.61699,210500000.0
2008-01-28 11:00:00,3.61464,3.61938,3.6017,3.61717,195550000.0
2008-01-28 11:30:00,3.61398,3.62338,3.59915,3.62329,195770000.0
2008-01-28 12:00:00,3.62092,3.62586,3.61055,3.62206,188620000.0
2008-01-28 12:30:00,3.61314,3.62505,3.60801,3.6198,199540000.0
2008-01-28 13:00:00,3.61276,3.62465,3.60824,3.62209,191700000.0
2008-01-28 13:30:00,3.62136,3.62569,3.60565,3.61224,201450000.0
2008-01-28 14:00:00,3.61459,3.61913,3.60312,3.61407,198850000.0
2008-01-28 14:30:00,3.61844,3.62022,3.60075,3.61501,190130000.0
2008-01-28 15:00:00,3.61463,3.61838,3.60301,3.61153,185600000.0
2008-01-28 15:30:00,3.61612,3.61844,3.60125,3.61142,175100000.0
2008-01-28 16:00:00,3.61636,3.61931,3.60371,3.61428,176940000.0
2008-01-28 16:30:00,3.61254,3.6176,3.60265,3.61098,187900000.0
2008-01-28 17:00:00,3.61611,3.61972,3.60304,3.61403,176320000.0
2008-01-28 17:30:00,3.61301,3.61693,3.60235,3.61102,218220000.0
2008-01-28 18:00:00,3.61112,3.61821,3.60105,3.6131,183800000.0
2008-01-28 18:30:00,3.60617,3.61876,3.5976,3.60212,222130000.0
2008-01-28 19:00:00,3.61245,3.61995,3.60287,3.61242,188630000.0
2008-01-28 19:30:00,3.61512,3.62218,3.605,3.60737,167270000.0
2008-01-28 20:00:00,3.61863,3.62074,3.60399,3.61289,178910000.0
2008-01-28 20:30:00,3.61632,3.62092,3.60367,3.61094,135860000.0
2008-01-28 21:00:00,3.61566,3.62072,3.60215,3.61463,193840000.0
2008-01-28 21:30:00,3.61581,3.61988,3.60021,3.61302,181650000.0
2008-01-28 22:00:00,3.61687,3.62213,3.6052,3.61181,171470000.0
2008-01-28 22:30:00,3.61896,3.61962,3.60414,3.60588,146450000.0
2008-01-28 23:00:00,3.61736,3.61918,3.60089,3.61307,148310000.0
2008-01-28 23:30:00,3.61752,3.61752,3.6011,3.61145,136500000.0
2008-01-29 00:00:00,3.61229,3.61292,3.59949,3.60275,156810000.0
2008-01-29 00:30:00,3.60751,3.61491,3.6005,3.61101,141850000.0
2008-01-29 01:00:00,3.61345,3.61512,3.59942,3.61116,159830000.0
2008-01-29 01:30:00,3.60746,3.61799,3.59927,3.61435,165170000.0
2008-01-29 02:00:00,3.61679,3.61679,3.59995,3.60905,148950000.0
2008-01-29 02:30:00,3.61647,3.61738,3.5998,3.61225,150880000.0
2008-01-29 03:00:00,3.60942,3.61751,3.59904,3.61366,148890000.0
2008-01-29 03:30:00,3.6172,3.61902,3.59835,3.61033,156370000.0
2008-01-29 04:00:00,3.61746,3.61896,3.59873,3.61514,189440000.0
2008-01-29 04:30:00,3.61694,3.61777,3.59849,3.61196,193980000.0
2008-01-29 05:00:00,3.61758,3.61758,3.5981,3.6149,175970000.0
2008-01-29 05:30:00,3.61372,3.61846,3.59633,3.61051,154470000.0
2008-01-29 06:00:00,3.61503,3.61857,3.59966,3.61352,150060000.0
2008-01-29 06:30:00,3.61154,3.61898,3.60196,3.61381,150370000.0
2008-01-29 07:00:00,3.6103,3.6168,3.59722,3.61143,152940000.0
2008-01-29 07:30:00,3.61361,3.62005,3.60017,3.60884,181300000.0
2008-01-29 08:00:00,3.61283,3.61623,3.59973,3.60625,177490000.0
2008-01-29 08:30:00,3.60711,3.61734,3.59795,3.61347,195810000.0
2008-01-29 09:00:00,3.61112,3.61483,3.59703,3.61192,201010000.0
2008-01-29 09:30:00,3.61137,3.6127,3.59663,3.60952,225480000.0
2008-01-29 10:00:00,3.61305,3.61791,3.59868,3.61334,237090000.0
2008-01-29 10:30:00,3.6122,3.61645,3.59819,3.61138,214190000.0
2008-01-29 11:00:00,3.61147,3.61829,3.59902,3.61219,197360000.0
2008-01-29 11:30:00,3.60978,3.61522,3.59752,3.6134,191730000.0
2008-01-29 12:00:00,3.61407,3.61571,3.59082,3.61473,188240000.0
2008-01-29 12:30:00,3.60631,3.61686,3.59827,3.61386,202510000.0
2008-01-29 13:00:00,3.60588,3.61867,3.59688,3.61453,186120000.0
2008-01-29 13:30:00,3.61506,3.61746,3.59802,3.60773,201810000.0
2008-01-29 14:00:00,3.60719,3.61929,3.59869,3.60774,198730000.0
2008-01-29 14:30:00,3.61418,3.61612,3.59914,3.61403,189800000.0
2008-01-29 15:00:00,3.61199,3.61845,3.59828,3.61505,180790000.0
2008-01-29 15:30:00,3.61411,3.61786,3.60211,3.60927,170280000.0
2008-01-29 16:00:00,3.61461,3.61569,3.60053,3.61363,174350000.0
2008-01-29 16:30:00,3.61255,3.62334,3.6034,3.61076,185700000.0
2008-01-29 17:00:00,3.62313,3.62414,3.60599,3.62158,184480000.0
2008-01-29 17:30:00,3.61916,3.62605,3.60138,3.61849,205260000.0
2008-01-29 18:00:00,3.62288,3.62704,3.60028,3.61922,183450000.0
2008-01-29 18:30:00,3.61237,3.62322,3.6042,3.61143,220250000.0
2008-01-29 19:00:00,3.61633,3.62468,3.60433,3.61433,188970000.0
2008-01-29 19:30:00,3.62007,3.62468,3.60393,3.61119,167250000.0
2008-01-29 20:00:00,3.61989,3.62445,3.60593,3.61914,154250000.0
2008-01-29 20:30:00,3.62031,3.62444,3.60528,3.61529,135860000.0
2008-01-29 21:00:00,3.61519,3.62641,3.60663,3.6125,150650000.0
2008-01-29 21:30:00,3.62288,3.62505,3.60673,3.61411,171480000.0
2008-01-29 22:00:00,3.62105,3.62435,3.60358,3.61792,153000000.0
2008-01-29 22:30:00,3.62018,3.62086,3.60651,3.60713,99740000.0
2008-01-29 23:00:00,3.61943,3.62347,3.6055,3.61536,137770000.0
2008-01-29 23:30:00,3.62034,3.62122,3.60685,3.60868,131180000.0
2008-01-30 00:00:00,3.61883,3.61955,3.60341,3.60822,141080000.0
2008-01-30 00:30:00,3.61563,3.62006,3.60353,3.61662,139930000.0
2008-01-30 01:00:00,3.62132,3.62132,3.60214,3.61318,156060000.0
2008-01-30 01:30:00,3.61177,3.62108,3.60392,3.6109,155290000.0
2008-01-30 02:00:00,3.61586,3.62107,3.60495,3.61174,134800000.0
2008-01-30 02:30:00,3.61853,3.6201,3.60274,3.61581,142640000.0
2008-01-30 03:00:00,3.61591,3.61923,3.60171,3.61402,148900000.0
2008-01-30 03:30:00,3.61606,3.61918,3.60296,3.61074,134320000.0
2008-01-30 04:00:00,3.61742,3.61841,3.6007,3.60675,157570000.0
2008-01-30 04:30:00,3.61843,3.61967,3.60173,3.61111,168730000.0
2008-01-30 05:00:00,3.61918,3.61962,3.60411,3.612,134530000.0
2008-01-30 05:30:00,3.62009,3.62054,3.60394,3.61009,117670000.0
2008-01-30 06:00:00,3.61844,3.61918,3.60259,3.61262,151240000.0
2008-01-30 06:30:00,3.61456,3.6182,3.60505,3.61204,159470000.0
2008-01-30 07:00:00,3.61349,3.62021,3.60291,3.61012,164670000.0
2008-01-30 07:30:00,3.61549,3.62128,3.60274,3.61072,179100000.0
2008-01-30 08:00:00,3.61374,3.62239,3.60431,3.61089,172540000.0
2008-01-30 08:30:00,3.60997,3.62085,3.60552,3.61696,205570000.0
2008-01-30 09:00:00,3.61607,3.62048,3.60356,3.61655,202520000.0
2008-01-30 09:30:00,3.61862,3.62554,3.60335,3.62286,222130000.0
2008-01-30 10:00:00,3.62416,3.62722,3.61186,3.62277,237090000.0
2008-01-30 10:30:00,3.62374,3.62559,3.60492,3.62024,208260000.0
2008-01-30 11:00:00,3.61777,3.62257,3.60115,3.6166,205110000.0
2008-01-30 11:30:00,3.61249,3.62225,3.60402,3.6105,185330000.0
2008-01-30 12:00:00,3.61825,3.62308,3.60826,3.62029,182680000.0
2008-01-30 12:30:00,3.61253,3.62394,3.60476,3.61904,200270000.0
2008-01-30 13:00:00,3.61009,3.62226,3.60612,3.61902,192410000.0
2008-01-30 13:30:00,3.61986,3.61986,3.59893,3.61234,203700000.0
2008-01-30 14:00:00,3.61091,3.61751,3.59876,3.60838,201420000.0
2008-01-30 14:30:00,3.61344,3.62131,3.59624,3.61016,190530000.0
2008-01-30 15:00:00,3.60865,3.61127,3.59515,3.60786,186380000.0
2008-01-30 15:30:00,3.60923,3.61165,3.59538,3.60534,176980000.0
2008-01-30 16:00:00,3.60968,3.61058,3.59722,3.60798,175470000.0
2008-01-30 16:30:00,3.60534,3.61286,3.59554,3.60506,188620000.0
2008-01-30 17:00:00,3.61053,3.6134,3.59735,3.60878,181500000.0
2008-01-30 17:30:00,3.60811,3.61329,3.59486,3.61159,204540000.0
2008-01-30 18:00:00,3.61003,3.61413,3.59632,3.60816,183460000.0
2008-01-30 18:30:00,3.59905,3.61566,3.59551,3.6026,222100000.0
2008-01-30 19:00:00,3.6069,3.61573,3.59595,3.6043,182640000.0
2008-01-30 19:30:00,3.60818,3.61272,3.59416,3.60147,153870000.0
2008-01-30 20:00:00,3.60595,3.60878,3.59263,3.60185,173400000.0
2008-01-30 20:30:00,3.60569,3.60949,3.59264,3.60012,150820000.0
2008-01-30 21:00:00,3.6068,3.61531,3.59156,3.60667,200750000.0
2008-01-30 21:30:00,3.60473,3.60919,3.58853,3.59581,195870000.0
2008-01-30 22:00:00,3.60232,3.60578,3.58551,3.5952,207270000.0
2008-01-30 22:30:00,3.60095,3.60795,3.59072,3.59847,163220000.0
2008-01-30 23:00:00,3.60973,3.60973,3.59338,3.60369,152360000.0
2008-01-30 23:30:00,3.60777,3.61145,3.595,3.60516,171180000.0
2008-01-31 00:00:00,3.60627,3.60896,3.59086,3.59605,156460000.0
2008-01-31 00:30:00,3.60209,3.60817,3.59224,3.60322,153450000.0
2008-01-31 01:00:00,3.60798,3.60839,3.59271,3.603,166630000.0
2008-01-31 01:30:00,3.60016,3.60988,3.58161,3.60361,173400000.0
2008-01-31 02:00:00,3.60634,3.60756,3.58842,3.60084,158050000.0
2008-01-31 02:30:00,3.60709,3.60947,3.58929,3.60213,159910000.0
2008-01-31 03:00:00,3.60391,3.60991,3.59195,3.60445,155020000.0
2008-01-31 03:30:00,3.60567,3.60807,3.58985,3.59952,141480000.0
2008-01-31 04:00:00,3.60775,3.60775,3.58747,3.60473,177380000.0
2008-01-31 04:30:00,3.60741,3.60902,3.58928,3.59594,171810000.0
2008-01-31 05:00:00,3.60703,3.60958,3.58992,3.59948,190570000.0
2008-01-31 05:30:00,3.6084,3.6084,3.5902,3.59926,139080000.0
2008-01-31 06:00:00,3.60531,3.60803,3.59041,3.60426,187900000.0
2008-01-31 06:30:00,3.60417,3.60868,3.59222,3.6027,153780000.0
2008-01-31 07:00:00,3.60323,3.60969,3.59221,3.60007,163620000.0
2008-01-31 07:30:00,3.60437,3.61094,3.59209,3.6028,191350000.0
2008-01-31 08:00:00,3.60402,3.61508,3.5954,3.60397,189860000.0
2008-01-31 08:30:00,3.60029,3.61085,3.59588,3.60829,198120000.0
2008-01-31 09:00:00,3.60535,3.61101,3.59432,3.60432,198040000.0
2008-01-31 09:30:00,3.60397,3.61158,3.5939,3.60839,224370000.0
2008-01-31 10:00:00,3.60964,3.61652,3.59565,3.61372,223390000.0
2008-01-31 10:30:00,3.61169,3.61831,3.59709,3.61831,215290000.0
2008-01-31 11:00:00,3.61729,3.62419,3.60702,3.62302,198840000.0
2008-01-31 11:30:00,3.61828,3.62432,3.60731,3.62151,193600000.0
2008-01-31 12:00:00,3.62035,3.62333,3.60463,3.61898,186410000.0
2008-01-31 12:30:00,3.61094,3.62473,3.60412,3.61648,197730000.0
2008-01-31 13:00:00,3.61107,3.62362,3.60588,3.62074,191690000.0
2008-01-31 13:30:00,3.62071,3.62676,3.60844,3.61903,201450000.0
2008-01-31 14:00:00,3.61818,3.6253,3.60467,3.61263,200320000.0
2008-01-31 14:30:00,3.61726,3.62184,3.60338,3.61152,192430000.0
2008-01-31 15:00:00,3.61597,3.62187,3.60504,3.61786,182280000.0
2008-01-31 15:30:00,3.61927,3.62641,3.61036,3.61888,173270000.0
2008-01-31 16:00:00,3.62306,3.62472,3.61099,3.62117,171390000.0
2008-01-31 16:30:00,3.61846,3.62429,3.60647,3.61224,186790000.0
2008-01-31 17:00:00,3.61664,3.62108,3.60256,3.61368,175930000.0
2008-01-31 17:30:00,3.61117,3.61819,3.59841,3.60281,210480000.0
2008-01-31 18:00:00,3.60345,3.61286,3.59139,3.60217,185270000.0
2008-01-31 18:30:00,3.59508,3.61191,3.59099,3.59141,220990000.0
2008-01-31 19:00:00,3.59694,3.60762,3.58912,3.59738,180110000.0
2008-01-31 19:30:00,3.6022,3.60785,3.58903,3.59411,159390000.0
2008-01-31 20:00:00,3.60325,3.60736,3.5878,3.59813,187510000.0
2008-01-31 20:30:00,3.60005,3.60466,3.58692,3.59178,169510000.0
2008-01-31 21:00:00,3.59849,3.60143,3.58527,3.59526,200740000.0
2008-01-31 21:30:00,3.59722,3.60086,3.58373,3.59512,196160000.0
2008-01-31 22:00:00,3.59931,3.60045,3.58164,3.58967,204890000.0
2008-01-31 22:30:00,3.59724,3.59781,3.58299,3.58391,147910000.0
2008-01-31 23:00:00,3.59451,3.59746,3.58288,3.5917,153890000.0
2008-01-31 23:30:00,3.5957,3.5957,3.58046,3.59247,160290000.0
2008-02-01 00:00:00,3.59027,3.59475,3.57935,3.58495,123480000.0
2008-02-01 00:30:00,3.58853,3.60971,3.5811,3.59632,130910000.0
2008-02-01 01:00:00,3.60089,3.60977,3.58437,3.59438,157150000.0
2008-02-01 01:30:00,3.58691,3.61097,3.5842,3.59617,163150000.0
2008-02-01 02:00:00,3.59504,3.61438,3.58255,3.59019,146410000.0
2008-02-01 02:30:00,3.59573,3.61018,3.58189,3.59245,155720000.0
2008-02-01 03:00:00,3.59267,3.61278,3.58339,3.59178,138180000.0
2008-02-01 03:30:00,3.5953,3.61626,3.58317,3.58765,134240000.0
2008-02-01 04:00:00,3.59551,3.61469,3.58116,3.59461,158270000.0
2008-02-01 04:30:00,3.59695,3.61235,3.58377,3.59245,124420000.0
2008-02-01 05:00:00,3.59888,3.61166,3.58165,3.5931,191660000.0
2008-02-01 05:30:00,3.59635,3.61327,3.57955,3.58761,146210000.0
2008-02-01 06:00:00,3.59627,3.61315,3.58053,3.5917,122570000.0
2008-02-01 06:30:00,3.58868,3.61542,3.58114,3.61175,137280000.0
2008-02-01 07:00:00,3.59452,3.61472,3.58013,3.61032,152650000.0
2008-02-01 07:30:00,3.59203,3.61501,3.58232,3.59366,134690000.0
2008-02-01 08:00:00,3.59308,3.61092,3.58029,3.58957,192800000.0
2008-02-01 08:30:00,3.58767,3.61053,3.58346,3.59428,200360000.0
2008-02-01 09:00:00,3.59241,3.60953,3.58278,3.59438,201380000.0
2008-02-01 09:30:00,3.59553,3.61334,3.57876,3.59575,230320000.0
2008-02-01 10:00:00,3.59419,3.60786,3.57936,3.59227,228210000.0
2008-02-01 10:30:00,3.59773,3.61247,3.58099,3.5958,205610000.0
2008-02-01 11:00:00,3.59754,3.60942,3.58217,3.59754,198090000.0
2008-02-01 11:30:00,3.59548,3.60975,3.58506,3.59837,196560000.0
2008-02-01 12:00:00,3.59728,3.60003,3.58451,3.59791,187880000.0
2008-02-01 12:30:00,3.58752,3.60099,3.58306,3.59529,200660000.0
2008-02-01 13:00:00,3.58834,3.59907,3.58217,3.59619,190190000.0
2008-02-01 13:30:00,3.59678,3.59833,3.57522,3.59146,204760000.0
2008-02-01 14:00:00,3.58774,3.59512,3.57884,3.58749,198080000.0
2008-02-01 14:30:00,3.59359,3.59629,3.57921,3.59051,187570000.0
2008-02-01 15:00:00,3.58896,3.59375,3.57614,3.58829,186350000.0
2008-02-01 15:30:00,3.59303,3.59885,3.57671,3.58454,168740000.0
2008-02-01 16:00:00,3.58965,3.5931,3.578,3.58702,171780000.0
2008-02-01 16:30:00,3.58409,3.59342,3.57468,3.58189,188620000.0
2008-02-01 17:00:00,3.58772,3.58997,3.57517,3.58752,178960000.0
2008-02-01 17:30:00,3.58806,3.5982,3.57609,3.59311,205630000.0
2008-02-01 18:00:00,3.59319,3.59384,3.57259,3.58664,179730000.0
2008-02-01 18:30:00,3.58113,3.59162,3.57281,3.57997,226580000.0
2008-02-01 19:00:00,3.57915,3.59218,3.57195,3.57908,183440000.0
2008-02-01 19:30:00,3.58407,3.58717,3.56546,3.57103,161590000.0
2008-02-01 20:00:00,3.57975,3.58566,3.56631,3.58027,172280000.0
2008-02-01 20:30:00,3.58351,3.58801,3.56867,3.5761,160940000.0
2008-02-01 21:00:00,3.58312,3.58436,3.56766,3.57986,186130000.0
2008-02-01 21:30:00,3.58456,3.58559,3.56331,3.57362,187930000.0
2008-02-01 22:00:00,3.58301,3.58605,3.56493,3.57642,206740000.0
2008-02-01 22:30:00,3.58233,3.58516,3.56897,3.5722,138440000.0
2008-02-01 23:00:00,3.5829,3.58331,3.56709,3.57872,115160000.0
2008-02-01 23:30:00,3.58207,3.58421,3.56977,3.58025,129390000.0
2008-02-04 00:00:00,3.5821,3.62781,3.57237,3.57858,111310000.0
2008-02-04 00:30:00,3.58098,3.62332,3.57255,3.58212,145220000.0
2008-02-04 01:00:00,3.58489,3.61787,3.5684,3.58061,155240000.0
2008-02-04 01:30:00,3.57698,3.6236,3.57087,3.58244,169210000.0
2008-02-04 02:00:00,3.58407,3.61775,3.56768,3.57812,164690000.0
2008-02-04 02:30:00,3.58814,3.62034,3.5746,3.58937,170310000.0
2008-02-04 03:00:00,3.59229,3.61971,3.57259,3.57582,142970000.0
2008-02-04 03:30:00,3.57541,3.63102,3.57135,3.58114,117020000.0
2008-02-04 04:00:00,3.5842,3.62556,3.57122,3.58097,147450000.0
2008-02-04 04:30:00,3.58426,3.62166,3.5711,3.58147,139990000.0
2008-02-04 05:00:00,3.58122,3.63234,3.57032,3.58579,143010000.0
2008-02-04 05:30:00,3.57949,3.63388,3.56852,3.58191,199980000.0
2008-02-04 06:00:00,3.57985,3.62681,3.5696,3.58071,182740000.0
2008-02-04 06:30:00,3.58558,3.63031,3.56956,3.58146,171720000.0
2008-02-04 07:00:00,3.5802,3.63367,3.57077,3.5796,140390000.0
2008-02-04 07:30:00,3.58228,3.62212,3.56796,3.58163,167430000.0
2008-02-04 08:00:00,3.57568,3.62867,3.56881,3.58019,145140000.0
2008-02-04 08:30:00,3.57896,3.61337,3.57007,3.5786,189750000.0
2008-02-04 09:00:00,3.57504,3.58576,3.55784,3.5636,226940000.0
2008-02-04 09:30:00,3.57263,3.57654,3.55576,3.56662,183060000.0
2008-02-04 10:00:00,3.56853,3.56865,3.54359,3.55589,210840000.0
2008-02-04 10:30:00,3.55612,3.56049,3.54309,3.55909,179650000.0
2008-02-04 11:00:00,3.55636,3.56307,3.54433,3.55592,183800000.0
2008-02-04 11:30:00,3.5598,3.56452,3.5473,3.56357,171020000.0
2008-02-04 12:00:00,3.55841,3.56723,3.55022,3.56407,169180000.0
2008-02-04 12:30:00,3.56552,3.56637,3.55067,3.56162,180050000.0
2008-02-04 13:00:00,3.56409,3.57069,3.5487,3.56354,192740000.0
2008-02-04 13:30:00,3.55948,3.56784,3.54983,3.562,196950000.0
2008-02-04 14:00:00,3.56315,3.57289,3.55057,3.56674,203640000.0
2008-02-04 14:30:00,3.56505,3.57003,3.55184,3.55583,192060000.0
2008-02-04 15:00:00,3.56536,3.57279,3.55361,3.55893,200310000.0
2008-02-04 15:30:00,3.56825,3.56966,3.55275,3.56544,194580000.0
2008-02-04 16:00:00,3.5627,3.56896,3.5521,3.5589,196900000.0
2008-02-04 16:30:00,3.56586,3.57109,3.54925,3.5645,202900000.0
2008-02-04 17:00:00,3.56714,3.57328,3.55363,3.56655,209350000.0
2008-02-04 17:30:00,3.5676,3.56977,3.55253,3.5671,238220000.0
2008-02-04 18:00:00,3.56681,3.57316,3.54727,3.56425,225110000.0
2008-02-04 18:30:00,3.56646,3.56923,3.553,3.55912,191770000.0
2008-02-04 19:00:00,3.565,3.56654,3.54887,3.5548,203630000.0
2008-02-04 19:30:00,3.55983,3.56781,3.54398,3.55393,176020000.0
2008-02-04 20:00:00,3.55667,3.56433,3.54775,3.5546,181330000.0
2008-02-04 20:30:00,3.55911,3.56188,3.54624,3.55301,162820000.0
2008-02-04 21:00:00,3.55603,3.56125,3.54728,3.55376,137250000.0
2008-02-04 21:30:00,3.56016,3.56233,3.54742,3.5591,152310000.0
2008-02-04 22:00:00,3.55678,3.56104,3.54297,3.55935,169550000.0
2008-02-04 22:30:00,3.55904,3.56308,3.54532,3.55508,161640000.0
2008-02-04 23:00:00,3.55434,3.56184,3.54264,3.55704,155260000.0
2008-02-04 23:30:00,3.56099,3.56439,3.54671,3.56302,160490000.0
2008-02-05 00:00:00,3.56234,3.56694,3.54537,3.56032,127110000.0
2008-02-05 00:30:00,3.56307,3.56347,3.5478,3.55666,136580000.0
2008-02-05 01:00:00,3.56183,3.5641,3.55049,3.56158,143340000.0
2008-02-05 01:30:00,3.56032,3.56561,3.54943,3.56228,114780000.0
2008-02-05 02:00:00,3.56391,3.56391,3.54532,3.549,137950000.0
2008-02-05 02:30:00,3.56124,3.56332,3.54434,3.56011,125660000.0
2008-02-05 03:00:00,3.56132,3.56141,3.54499,3.55468,122300000.0
2008-02-05 03:30:00,3.55352,3.56337,3.54737,3.55222,133090000.0
2008-02-05 04:00:00,3.56309,3.56322,3.54752,3.55848,142950000.0
2008-02-05 04:30:00,3.55695,3.56151,3.54777,3.55826,123390000.0
2008-02-05 05:00:00,3.55737,3.56345,3.5466,3.55767,112120000.0
2008-02-05 05:30:00,3.56128,3.56271,3.54589,3.55859,209800000.0
2008-02-05 06:00:00,3.55242,3.56377,3.54732,3.56029,130810000.0
2008-02-05 06:30:00,3.56182,3.56529,3.54587,3.55084,148540000.0
2008-02-05 07:30:00,3.55436,3.55933,3.54839,3.55694,23660000.0
2008-02-05 08:00:00,3.55309,3.56756,3.54621,3.56355,165690000.0
2008-02-05 08:30:00,3.56552,3.56756,3.55028,3.55468,171680000.0
2008-02-05 09:00:00,3.55364,3.56498,3.54479,3.54994,220650000.0
2008-02-05 09:30:00,3.56166,3.56685,3.54869,3.56198,180090000.0
2008-02-05 10:00:00,3.56415,3.56674,3.55111,3.56363,210070000.0
2008-02-05 10:30:00,3.56646,3.57055,3.55312,3.57055,179670000.0
2008-02-05 11:00:00,3.56571,3.57315,3.55706,3.56837,189360000.0
2008-02-05 11:30:00,3.57227,3.57571,3.55689,3.57061,175480000.0
2008-02-05 12:00:00,3.56491,3.57303,3.55629,3.57095,178450000.0
2008-02-05 12:30:00,3.57068,3.57322,3.55576,3.5699,180430000.0
2008-02-05 13:00:00,3.57085,3.57409,3.55677,3.57141,191250000.0
2008-02-05 13:30:00,3.56616,3.57389,3.55864,3.56987,200700000.0
2008-02-05 14:00:00,3.57149,3.57496,3.55736,3.5723,204400000.0
2008-02-05 14:30:00,3.57326,3.5821,3.56052,3.56815,196870000.0
2008-02-05 15:00:00,3.57573,3.5788,3.56285,3.568,198060000.0
2008-02-05 15:30:00,3.57685,3.58345,3.56331,3.58255,184900000.0
2008-02-05 16:00:00,3.58326,3.5896,3.57016,3.58054,193920000.0
2008-02-05 16:30:00,3.58374,3.58671,3.57183,3.58244,200670000.0
2008-02-05 17:00:00,3.58479,3.59036,3.57065,3.58633,212320000.0
2008-02-05 17:30:00,3.58593,3.58984,3.57062,3.58617,237090000.0
2008-02-05 18:00:00,3.58509,3.58878,3.57075,3.58423,234380000.0
2008-02-05 18:30:00,3.58537,3.58993,3.57177,3.57833,196930000.0
2008-02-05 19:00:00,3.5838,3.58694,3.5685,3.57556,202560000.0
2008-02-05 19:30:00,3.58127,3.59172,3.57273,3.58104,179710000.0
2008-02-05 20:00:00,3.58408,3.59018,3.5725,3.58092,176770000.0
2008-02-05 20:30:00,3.5845,3.59156,3.57419,3.58709,152300000.0
2008-02-05 21:00:00,3.59408,3.59473,3.5725,3.58309,165580000.0
2008-02-05 21:30:00,3.58451,3.59415,3.57424,3.58604,166620000.0
2008-02-05 22:00:00,3.58644,3.59381,3.57484,3.5919,175950000.0
2008-02-05 22:30:00,3.59487,3.59487,3.57797,3.5923,185380000.0
2008-02-05 23:00:00,3.59085,3.59532,3.57761,3.58675,187930000.0
2008-02-05 23:30:00,3.59222,3.59369,3.57558,3.58877,168850000.0
2008-02-06 00:00:00,3.58884,3.60406,3.57542,3.59176,148910000.0
2008-02-06 00:30:00,3.59337,3.60543,3.57431,3.58619,131410000.0
2008-02-06 01:00:00,3.58678,3.59298,3.57006,3.59091,144160000.0
2008-02-06 01:30:00,3.58358,3.59282,3.57024,3.59077,156090000.0
2008-02-06 02:00:00,3.59265,3.59438,3.56272,3.57839,160160000.0
2008-02-06 02:30:00,3.59288,3.59677,3.56576,3.59148,155690000.0
2008-02-06 03:00:00,3.59157,3.5932,3.56919,3.58169,134300000.0
2008-02-06 03:30:00,3.58528,3.59306,3.5684,3.58447,170320000.0
2008-02-06 04:00:00,3.59135,3.59255,3.56202,3.58891,152340000.0
2008-02-06 04:30:00,3.58779,3.59151,3.56732,3.56998,117090000.0
2008-02-06 05:00:00,3.58191,3.59606,3.56765,3.59084,141120000.0
2008-02-06 05:30:00,3.58632,3.595,3.56503,3.59167,107180000.0
2008-02-06 06:00:00,3.58099,3.59554,3.56516,3.59219,137280000.0
2008-02-06 06:30:00,3.5919,3.59531,3.56595,3.5817,135750000.0
2008-02-06 07:00:00,3.58754,3.59617,3.56863,3.59108,148290000.0
2008-02-06 07:30:00,3.59238,3.59632,3.56553,3.59421,167330000.0
2008-02-06 08:00:00,3.58638,3.59519,3.57058,3.59343,160090000.0
2008-02-06 08:30:00,3.59445,3.5956,3.56958,3.58617,185640000.0
2008-02-06 09:00:00,3.58565,3.59737,3.57389,3.58121,219520000.0
2008-02-06 09:30:00,3.59315,3.59749,3.57065,3.59449,182670000.0
2008-02-06 10:00:00,3.59407,3.59794,3.57821,3.59009,216430000.0
2008-02-06 10:30:00,3.59057,3.59548,3.578,3.58855,183330000.0
2008-02-06 11:00:00,3.58636,3.59347,3.57404,3.5855,189720000.0
2008-02-06 11:30:00,3.58866,3.58993,3.57502,3.58853,175520000.0
2008-02-06 12:00:00,3.58435,3.5891,3.57159,3.58224,172860000.0
2008-02-06 12:30:00,3.58266,3.58671,3.56914,3.58087,185260000.0
2008-02-06 13:00:00,3.58234,3.58418,3.56659,3.58339,188320000.0
2008-02-06 13:30:00,3.57812,3.58623,3.56751,3.57949,208830000.0
2008-02-06 14:00:00,3.5818,3.58637,3.56891,3.58441,199210000.0
2008-02-06 14:30:00,3.5842,3.59027,3.57001,3.57536,193540000.0
2008-02-06 15:00:00,3.58432,3.5931,3.57341,3.58169,200280000.0
2008-02-06 15:30:00,3.59143,3.59279,3.57474,3.58908,187510000.0
2008-02-06 16:00:00,3.58942,3.59376,3.57237,3.58553,199540000.0
2008-02-06 16:30:00,3.59242,3.60041,3.57992,3.59654,197690000.0
2008-02-06 17:00:00,3.59752,3.59851,3.57795,3.59179,211550000.0
2008-02-06 17:30:00,3.59185,3.59466,3.57813,3.59044,234150000.0
2008-02-06 18:00:00,3.5902,3.59533,3.57692,3.5929,227680000.0
2008-02-06 18:30:00,3.59358,3.59525,3.58002,3.58789,196210000.0
2008-02-06 19:00:00,3.59359,3.59872,3.58137,3.58639,197650000.0
2008-02-06 19:30:00,3.59081,3.59997,3.58306,3.58888,179050000.0
2008-02-06 20:00:00,3.59256,3.59817,3.58158,3.58954,184640000.0
2008-02-06 20:30:00,3.59198,3.59526,3.57939,3.58774,173260000.0
2008-02-06 21:00:00,3.5866,3.59823,3.58397,3.59022,170260000.0
2008-02-06 21:30:00,3.597,3.60224,3.5874,3.59756,166170000.0
2008-02-06 22:00:00,3.60025,3.60231,3.58496,3.59697,163990000.0
2008-02-06 22:30:00,3.60064,3.60232,3.58566,3.5977,173700000.0
2008-02-06 23:00:00,3.59742,3.60162,3.5852,3.58572,156930000.0
2008-02-06 23:30:00,3.59773,3.60144,3.58365,3.5981,181340000.0
2008-02-07 00:00:00,3.5974,3.6019,3.58124,3.59779,153450000.0
2008-02-07 00:30:00,3.6015,3.6015,3.58363,3.59071,148950000.0
2008-02-07 01:00:00,3.58938,3.5984,3.57654,3.59365,148040000.0
2008-02-07 01:30:00,3.5919,3.59668,3.57797,3.59471,144820000.0
2008-02-07 02:00:00,3.59228,3.59697,3.57939,3.58438,165790000.0
2008-02-07 02:30:00,3.59386,3.59787,3.5726,3.58968,149760000.0
2008-02-07 03:00:00,3.59842,3.59842,3.57478,3.57632,124210000.0
2008-02-07 03:30:00,3.58979,3.60036,3.57252,3.58069,139850000.0
2008-02-07 04:00:00,3.59651,3.59924,3.57646,3.59293,174810000.0
2008-02-07 04:30:00,3.59011,3.59892,3.57234,3.59221,126020000.0
2008-02-07 05:00:00,3.59654,3.59804,3.57262,3.59623,152850000.0
2008-02-07 05:30:00,3.59757,3.59967,3.57133,3.59555,139850000.0
2008-02-07 06:00:00,3.59667,3.59797,3.57159,3.59261,100030000.0
2008-02-07 06:30:00,3.59673,3.59981,3.57083,3.58277,111650000.0
2008-02-07 07:00:00,3.59159,3.59945,3.57368,3.58119,105700000.0
2008-02-07 07:30:00,3.59684,3.60315,3.57635,3.59533,123760000.0
2008-02-07 08:00:00,3.59747,3.59851,3.57794,3.59435,158600000.0
2008-02-07 08:30:00,3.5982,3.60457,3.58117,3.59252,187120000.0
2008-02-07 09:00:00,3.58799,3.60333,3.58115,3.5901,221750000.0
2008-02-07 09:30:00,3.59847,3.60516,3.58441,3.60166,190100000.0
2008-02-07 10:00:00,3.60371,3.60546,3.58816,3.60092,204550000.0
2008-02-07 10:30:00,3.60031,3.60261,3.58478,3.59574,182250000.0
2008-02-07 11:00:00,3.59224,3.60069,3.58293,3.58293,183850000.0
2008-02-07 11:30:00,3.59354,3.59721,3.57956,3.59521,174770000.0
2008-02-07 12:00:00,3.59103,3.60392,3.58126,3.60159,175500000.0
2008-02-07 12:30:00,3.60358,3.60503,3.58771,3.60159,183010000.0
2008-02-07 13:00:00,3.60322,3.61455,3.59024,3.61377,183490000.0
2008-02-07 13:30:00,3.6081,3.61454,3.59464,3.59976,197330000.0
2008-02-07 14:00:00,3.60077,3.60926,3.58829,3.60894,207800000.0
2008-02-07 14:30:00,3.60826,3.61524,3.59476,3.60589,191340000.0
2008-02-07 15:00:00,3.61401,3.61846,3.60035,3.60791,200690000.0
2008-02-07 15:30:00,3.61716,3.62202,3.60332,3.6167,186040000.0
2008-02-07 16:00:00,3.61825,3.61984,3.59815,3.60507,195770000.0
2008-02-07 16:30:00,3.60855,3.61068,3.59548,3.60333,200310000.0
2008-02-07 17:00:00,3.60622,3.60776,3.59024,3.60282,208210000.0
2008-02-07 17:30:00,3.60349,3.60919,3.59105,3.60129,226720000.0
2008-02-07 18:00:00,3.5996,3.60589,3.58739,3.60392,222880000.0
2008-02-07 18:30:00,3.60564,3.6084,3.58697,3.59964,199190000.0
2008-02-07 19:00:00,3.6048,3.60579,3.58926,3.59202,199930000.0
2008-02-07 19:30:00,3.59754,3.60555,3.58664,3.59359,181960000.0
2008-02-07 20:00:00,3.59759,3.60433,3.58643,3.5945,198430000.0
2008-02-07 20:30:00,3.59634,3.6016,3.5838,3.59197,175070000.0
2008-02-07 21:00:00,3.59729,3.60026,3.57941,3.59178,184100000.0
2008-02-07 21:30:00,3.59558,3.60361,3.58664,3.59989,177400000.0
2008-02-07 22:00:00,3.60218,3.60604,3.59138,3.60604,170680000.0
2008-02-07 22:30:00,3.60442,3.60446,3.59035,3.60103,194660000.0
2008-02-07 23:00:00,3.60086,3.60757,3.58973,3.59841,196160000.0
2008-02-07 23:30:00,3.60062,3.60165,3.58666,3.59741,171420000.0
2008-02-08 00:00:00,3.59687,3.60099,3.58367,3.59376,146660000.0
2008-02-08 00:30:00,3.59825,3.60275,3.58452,3.59372,112530000.0
2008-02-08 01:00:00,3.59328,3.59874,3.58509,3.59534,145610000.0
2008-02-08 01:30:00,3.59461,3.59989,3.58429,3.596,149300000.0
2008-02-08 02:00:00,3.59522,3.59925,3.58361,3.58644,162870000.0
2008-02-08 02:30:00,3.59811,3.6004,3.5843,3.5961,157700000.0
2008-02-08 03:00:00,3.59912,3.59993,3.58558,3.58915,148900000.0
2008-02-08 03:30:00,3.59133,3.60296,3.58399,3.59546,144080000.0
2008-02-08 04:00:00,3.59835,3.59971,3.58557,3.59686,158330000.0
2008-02-08 04:30:00,3.59436,3.59958,3.58498,3.59513,153870000.0
2008-02-08 05:00:00,3.59673,3.60179,3.58058,3.59728,144420000.0
2008-02-08 05:30:00,3.59046,3.59885,3.58229,3.59546,160550000.0
2008-02-08 06:00:00,3.59848,3.60183,3.58221,3.59754,117350000.0
2008-02-08 06:30:00,3.59967,3.60042,3.58224,3.58978,140670000.0
2008-02-08 07:00:00,3.59515,3.60069,3.58345,3.59561,129850000.0
2008-02-08 07:30:00,3.59818,3.60366,3.58472,3.59544,142570000.0
2008-02-08 08:00:00,3.58955,3.60274,3.58465,3.59859,153710000.0
2008-02-08 08:30:00,3.59022,3.60316,3.58488,3.59666,190020000.0
2008-02-08 09:00:00,3.5944,3.60639,3.58195,3.58685,223230000.0
2008-02-08 09:30:00,3.59831,3.60367,3.58449,3.60113,189380000.0
2008-02-08 10:00:00,3.59961,3.60572,3.58881,3.60059,213750000.0
2008-02-08 10:30:00,3.60385,3.60493,3.58673,3.59954,177420000.0
2008-02-08 11:00:00,3.60036,3.61368,3.58397,3.60962,191590000.0
2008-02-08 11:30:00,3.61319,3.61948,3.60344,3.61948,175840000.0
2008-02-08 12:00:00,3.61557,3.61987,3.60252,3.6137,171400000.0
2008-02-08 12:30:00,3.61425,3.6173,3.59998,3.61309,179670000.0
2008-02-08 13:00:00,3.61539,3.62072,3.60404,3.61436,196870000.0
2008-02-08 13:30:00,3.61044,3.61853,3.59979,3.61164,195470000.0
2008-02-08 14:00:00,3.61574,3.61924,3.60102,3.61212,200360000.0
2008-02-08 14:30:00,3.61395,3.61517,3.59565,3.60051,195380000.0
2008-02-08 15:00:00,3.61017,3.61675,3.59796,3.60484,202860000.0
2008-02-08 15:30:00,3.61344,3.61768,3.60153,3.61648,191940000.0
2008-02-08 16:00:00,3.61654,3.61765,3.60176,3.61128,199480000.0
2008-02-08 16:30:00,3.61586,3.61878,3.60184,3.61518,202180000.0
2008-02-08 17:00:00,3.61481,3.61738,3.59856,3.61304,212680000.0
2008-02-08 17:30:00,3.61425,3.61716,3.59958,3.6131,233770000.0
2008-02-08 18:00:00,3.61316,3.61438,3.59662,3.60984,225850000.0
2008-02-08 18:30:00,3.61155,3.61529,3.59982,3.60845,204360000.0
2008-02-08 19:00:00,3.61407,3.61859,3.59998,3.6061,200680000.0
2008-02-08 19:30:00,3.61043,3.61999,3.6007,3.60796,171460000.0
2008-02-08 20:00:00,3.60797,3.61657,3.59465,3.60924,200780000.0
2008-02-08 20:30:00,3.6112,3.61615,3.60121,3.60866,168110000.0
2008-02-08 21:00:00,3.61085,3.62053,3.60216,3.60828,159540000.0
2008-02-08 21:30:00,3.61188,3.61882,3.59866,3.61413,175630000.0
2008-02-08 22:00:00,3.61164,3.62031,3.60086,3.61382,151860000.0
2008-02-08 22:30:00,3.61723,3.61736,3.60171,3.61314,184550000.0
2008-02-08 23:00:00,3.61402,3.6192,3.6017,3.60918,150030000.0
2008-02-08 23:30:00,3.61672,3.6189,3.60175,3.61246,141350000.0
2008-02-11 00:00:00,3.60728,3.61356,3.59385,3.60901,133800000.0
2008-02-11 00:30:00,3.61355,3.6146,3.59438,3.60634,131390000.0
2008-02-11 01:00:00,3.60257,3.61243,3.59786,3.60971,120360000.0
2008-02-11 01:30:00,3.60801,3.61234,3.59572,3.60643,150750000.0
2008-02-11 02:00:00,3.61275,3.61461,3.59774,3.60114,152720000.0
2008-02-11 02:30:00,3.61163,3.61652,3.59802,3.61058,160110000.0
2008-02-11 03:00:00,3.61376,3.61496,3.59662,3.60068,148560000.0
2008-02-11 03:30:00,3.60523,3.61538,3.59853,3.61028,125650000.0
2008-02-11 04:00:00,3.61352,3.61403,3.59708,3.61097,123070000.0
2008-02-11 04:30:00,3.60723,3.61559,3.59715,3.61168,135840000.0
2008-02-11 05:00:00,3.60978,3.6162,3.59508,3.60997,120020000.0
2008-02-11 05:30:00,3.61192,3.61448,3.59058,3.61182,167760000.0
2008-02-11 06:00:00,3.61098,3.61505,3.59881,3.6119,136400000.0
2008-02-11 06:30:00,3.61304,3.61327,3.59702,3.60346,156160000.0
2008-02-11 07:00:00,3.60837,3.61364,3.59955,3.60811,152380000.0
2008-02-11 07:30:00,3.60782,3.61866,3.59864,3.60919,171930000.0
2008-02-11 08:00:00,3.61142,3.61592,3.5968,3.60917,142500000.0
2008-02-11 08:30:00,3.60603,3.61486,3.59698,3.60597,187870000.0
2008-02-11 09:00:00,3.60416,3.61755,3.59624,3.60121,226200000.0
2008-02-11 09:30:00,3.61341,3.62402,3.59922,3.62402,186010000.0
2008-02-11 10:00:00,3.62103,3.62871,3.60369,3.62381,209380000.0
2008-02-11 10:30:00,3.62568,3.62708,3.60675,3.62057,179700000.0
2008-02-11 11:00:00,3.6175,3.6243,3.60338,3.61909,189000000.0
2008-02-11 11:30:00,3.62281,3.62597,3.6053,3.61899,173240000.0
2008-02-11 12:00:00,3.6139,3.61878,3.59844,3.6126,175830000.0
2008-02-11 12:30:00,3.61569,3.61699,3.60134,3.61303,183780000.0
2008-02-11 13:00:00,3.61578,3.61833,3.59954,3.61665,193840000.0
2008-02-11 13:30:00,3.61107,3.62233,3.60374,3.61434,200660000.0
2008-02-11 14:00:00,3.61587,3.61778,3.59967,3.61053,201490000.0
2008-02-11 14:30:00,3.61303,3.61501,3.59529,3.59974,195380000.0
2008-02-11 15:00:00,3.60754,3.61163,3.59246,3.60029,199890000.0
2008-02-11 15:30:00,3.60994,3.61403,3.59715,3.60847,186780000.0
2008-02-11 16:00:00,3.60925,3.61288,3.59635,3.60761,195470000.0
2008-02-11 16:30:00,3.61137,3.61614,3.59853,3.613,201040000.0
2008-02-11 17:00:00,3.61375,3.62076,3.60035,3.61578,215640000.0
2008-02-11 17:30:00,3.61594,3.6208,3.60135,3.61547,234510000.0
2008-02-11 18:00:00,3.61532,3.61746,3.59888,3.6108,225100000.0
2008-02-11 18:30:00,3.61203,3.61517,3.59793,3.60631,198410000.0
2008-02-11 19:00:00,3.61271,3.61461,3.59736,3.60226,196600000.0
2008-02-11 19:30:00,3.60742,3.61451,3.59532,3.60247,185760000.0
2008-02-11 20:00:00,3.60545,3.60955,3.5942,3.59943,184960000.0
2008-02-11 20:30:00,3.60536,3.6111,3.59408,3.60162,167300000.0
2008-02-11 21:00:00,3.60544,3.60831,3.59381,3.59907,154200000.0
2008-02-11 21:30:00,3.60622,3.60986,3.59253,3.60523,168430000.0
2008-02-11 22:00:00,3.60694,3.60853,3.59244,3.6045,154910000.0
2008-02-11 22:30:00,3.60758,3.60895,3.59204,3.60198,183060000.0
2008-02-11 23:00:00,3.60267,3.61302,3.59387,3.60455,158350000.0
2008-02-11 23:30:00,3.60955,3.61335,3.59253,3.6034,170330000.0
2008-02-12 00:00:00,3.60267,3.61498,3.59368,3.60441,129660000.0
2008-02-12 00:30:00,3.60676,3.61582,3.59224,3.60211,128340000.0
2008-02-12 01:00:00,3.59771,3.61125,3.59349,3.60574,145990000.0
2008-02-12 01:30:00,3.60284,3.60884,3.59271,3.60304,138780000.0
2008-02-12 02:00:00,3.60622,3.60818,3.59227,3.59374,158350000.0
2008-02-12 02:30:00,3.60214,3.60657,3.58984,3.59923,153850000.0
2008-02-12 03:00:00,3.60842,3.60842,3.59172,3.59967,144830000.0
2008-02-12 03:30:00,3.59791,3.60807,3.59254,3.60328,140390000.0
2008-02-12 04:00:00,3.6058,3.60732,3.59256,3.60188,149400000.0
2008-02-12 04:30:00,3.60269,3.60666,3.59215,3.6042,113240000.0
2008-02-12 05:00:00,3.60284,3.60772,3.59028,3.60319,103850000.0
2008-02-12 05:30:00,3.60681,3.60766,3.59131,3.60486,119960000.0
2008-02-12 06:00:00,3.60028,3.60604,3.59284,3.60416,104170000.0
2008-02-12 06:30:00,3.60622,3.61099,3.59409,3.59758,114660000.0
2008-02-12 07:00:00,3.60315,3.61132,3.59646,3.60577,146380000.0
2008-02-12 07:30:00,3.60843,3.61166,3.5944,3.60814,170850000.0
2008-02-12 08:00:00,3.60174,3.61201,3.59414,3.6062,151880000.0
2008-02-12 08:30:00,3.60876,3.61099,3.59151,3.60036,171420000.0
2008-02-12 09:00:00,3.60083,3.61043,3.58544,3.59314,220240000.0
2008-02-12 09:30:00,3.60474,3.60474,3.58419,3.59939,185640000.0
2008-02-12 10:00:00,3.60072,3.60798,3.58689,3.60308,204560000.0
2008-02-12 10:30:00,3.60487,3.60998,3.59142,3.60533,185970000.0
2008-02-12 11:00:00,3.60455,3.61277,3.5947,3.60777,189360000.0
2008-02-12 11:30:00,3.61087,3.6116,3.59559,3.60648,175830000.0
2008-02-12 12:00:00,3.60348,3.61183,3.59387,3.60193,176590000.0
2008-02-12 12:30:00,3.60588,3.60853,3.59022,3.60297,184530000.0
2008-02-12 13:00:00,3.60396,3.60677,3.58982,3.60236,192010000.0
2008-02-12 13:30:00,3.59831,3.60503,3.58684,3.59824,192870000.0
2008-02-12 14:00:00,3.59917,3.60401,3.5834,3.60187,200000000.0
2008-02-12 14:30:00,3.60198,3.60438,3.58789,3.59361,195750000.0
2008-02-12 15:00:00,3.60209,3.60832,3.58698,3.59223,202140000.0
2008-02-12 15:30:00,3.60076,3.60413,3.58821,3.60104,185290000.0
2008-02-12 16:00:00,3.60259,3.6042,3.58724,3.59703,195770000.0
2008-02-12 16:30:00,3.60036,3.60493,3.5875,3.60001,197720000.0
2008-02-12 17:00:00,3.60141,3.6043,3.58493,3.59728,208580000.0
2008-02-12 17:30:00,3.59753,3.60504,3.58573,3.60026,234180000.0
2008-02-12 18:00:00,3.59541,3.60321,3.5832,3.6003,229210000.0
2008-02-12 18:30:00,3.6018,3.60439,3.58535,3.59922,200670000.0
2008-02-12 19:00:00,3.60517,3.60586,3.58788,3.59553,203290000.0
2008-02-12 19:30:00,3.59792,3.60722,3.59116,3.60001,192090000.0
2008-02-12 20:00:00,3.59983,3.6074,3.58642,3.59551,176400000.0
2008-02-12 20:30:00,3.60006,3.60303,3.58508,3.59358,169960000.0
2008-02-12 21:00:00,3.59925,3.60011,3.58484,3.58951,169200000.0
2008-02-12 21:30:00,3.59588,3.59919,3.58214,3.5959,174470000.0
2008-02-12 22:00:00,3.59786,3.60225,3.58222,3.5952,169540000.0
2008-02-12 22:30:00,3.59846,3.60198,3.58565,3.60075,179800000.0
2008-02-12 23:00:00,3.59797,3.60477,3.58841,3.59477,181680000.0
2008-02-12 23:30:00,3.59858,3.60695,3.58669,3.60115,181610000.0
2008-02-13 00:00:00,3.6,3.60488,3.58206,3.60114,150450000.0
2008-02-13 00:30:00,3.60206,3.60811,3.57898,3.60052,154870000.0
2008-02-13 01:00:00,3.59593,3.60633,3.57791,3.60064,134310000.0
2008-02-13 01:30:00,3.59645,3.60532,3.57697,3.58786,99750000.0
2008-02-13 02:00:00,3.60012,3.60507,3.57902,3.59264,162090000.0
2008-02-13 02:30:00,3.60022,3.60674,3.57954,3.60267,141860000.0
2008-02-13 03:00:00,3.59833,3.60483,3.57485,3.59705,138390000.0
2008-02-13 03:30:00,3.59422,3.60362,3.57312,3.58129,135380000.0
2008-02-13 04:00:00,3.60378,3.60458,3.57674,3.59963,145900000.0
2008-02-13 04:30:00,3.60023,3.60444,3.57652,3.60021,173440000.0
2008-02-13 05:00:00,3.60382,3.60575,3.57697,3.59974,144120000.0
2008-02-13 05:30:00,3.60354,3.60497,3.57757,3.60298,134310000.0
2008-02-13 06:00:00,3.59141,3.60209,3.57745,3.59979,110600000.0
2008-02-13 06:30:00,3.60154,3.60509,3.57656,3.59224,143330000.0
2008-02-13 07:00:00,3.59548,3.60758,3.57313,3.59873,153160000.0
2008-02-13 07:30:00,3.59949,3.60633,3.57584,3.58588,175960000.0
2008-02-13 08:00:00,3.60293,3.60496,3.5777,3.60086,155690000.0
2008-02-13 08:30:00,3.60215,3.6086,3.57869,3.59875,180710000.0
2008-02-13 09:00:00,3.597,3.61003,3.58071,3.59309,206350000.0
2008-02-13 09:30:00,3.60246,3.60676,3.58861,3.59984,183410000.0
2008-02-13 10:00:00,3.60224,3.60551,3.58737,3.60087,212280000.0
2008-02-13 10:30:00,3.60419,3.60664,3.58627,3.60641,178150000.0
2008-02-13 11:00:00,3.60148,3.60902,3.58961,3.594,187130000.0
2008-02-13 11:30:00,3.59801,3.59994,3.58296,3.59451,176600000.0
2008-02-13 12:00:00,3.59192,3.59719,3.57895,3.59159,176950000.0
2008-02-13 12:30:00,3.59128,3.59529,3.5762,3.59142,184170000.0
2008-02-13 13:00:00,3.59273,3.59761,3.5776,3.59114,187180000.0
2008-02-13 13:30:00,3.58698,3.59458,3.57783,3.58823,205460000.0
2008-02-13 14:00:00,3.59072,3.59828,3.57874,3.59461,201080000.0
2008-02-13 14:30:00,3.59383,3.59581,3.57729,3.58576,196870000.0
2008-02-13 15:00:00,3.59243,3.60062,3.57885,3.58663,199160000.0
2008-02-13 15:30:00,3.59679,3.59856,3.58036,3.59462,187150000.0
2008-02-13 16:00:00,3.59526,3.59939,3.57874,3.58952,197280000.0
2008-02-13 16:30:00,3.59428,3.59469,3.57585,3.58764,203270000.0
2008-02-13 17:00:00,3.59362,3.59723,3.57604,3.59071,211980000.0
2008-02-13 17:30:00,3.59107,3.59626,3.57516,3.59462,237440000.0
2008-02-13 18:00:00,3.59509,3.59801,3.57919,3.59479,232540000.0
2008-02-13 18:30:00,3.5971,3.59713,3.58107,3.59189,199170000.0
2008-02-13 19:00:00,3.59574,3.59574,3.57928,3.58296,200620000.0
2008-02-13 19:30:00,3.58903,3.59809,3.5788,3.5847,148570000.0
2008-02-13 20:00:00,3.58476,3.59315,3.57528,3.58539,187240000.0
2008-02-13 20:30:00,3.59003,3.5924,3.57417,3.58315,148870000.0
2008-02-13 21:00:00,3.58825,3.59111,3.57492,3.58253,165490000.0
2008-02-13 21:30:00,3.58827,3.59016,3.57471,3.58527,169200000.0
2008-02-13 22:00:00,3.58915,3.58944,3.57357,3.58617,156400000.0
2008-02-13 22:30:00,3.58875,3.58946,3.57576,3.58612,187550000.0
2008-02-13 23:00:00,3.58551,3.58948,3.57233,3.58547,160290000.0
2008-02-13 23:30:00,3.58787,3.59085,3.57331,3.58743,160460000.0
2008-02-14 00:00:00,3.58777,3.59338,3.57868,3.58745,150790000.0
2008-02-14 00:30:00,3.58862,3.59333,3.57635,3.5851,98550000.0
2008-02-14 01:00:00,3.58188,3.59448,3.57678,3.5898,146660000.0
2008-02-14 01:30:00,3.58664,3.59305,3.57624,3.58763,167350000.0
2008-02-14 02:00:00,3.58204,3.59394,3.57628,3.57912,159840000.0
2008-02-14 02:30:00,3.58934,3.59222,3.57331,3.58607,153830000.0
2008-02-14 03:00:00,3.59052,3.59114,3.57491,3.58268,105750000.0
2008-02-14 03:30:00,3.58313,3.59414,3.57617,3.57862,130410000.0
2008-02-14 04:00:00,3.59159,3.59172,3.57754,3.58793,129430000.0
2008-02-14 04:30:00,3.59015,3.59092,3.57575,3.59092,119650000.0
2008-02-14 05:00:00,3.59232,3.59268,3.57448,3.58806,80850000.0
2008-02-14 05:30:00,3.59127,3.59153,3.57488,3.58797,146250000.0
2008-02-14 06:00:00,3.58987,3.59296,3.57299,3.58947,96290000.0
2008-02-14 06:30:00,3.59127,3.59327,3.57666,3.57892,121060000.0
2008-02-14 07:00:00,3.58672,3.59202,3.57747,3.58959,79860000.0
2008-02-14 07:30:00,3.58953,3.59218,3.57544,3.58948,108430000.0
2008-02-14 08:00:00,3.59035,3.59394,3.57839,3.59111,154830000.0
2008-02-14 08:30:00,3.59088,3.5951,3.57528,3.58338,181530000.0
2008-02-14 09:00:00,3.58027,3.59398,3.56962,3.57223,225790000.0
2008-02-14 09:30:00,3.58079,3.58957,3.56546,3.57779,188640000.0
2008-02-14 10:00:00,3.57852,3.5818,3.56582,3.577,210840000.0
2008-02-14 10:30:00,3.58059,3.58294,3.56691,3.57897,178920000.0
2008-02-14 11:00:00,3.57412,3.5846,3.56616,3.58016,190470000.0
2008-02-14 11:30:00,3.58233,3.58491,3.567,3.57947,172880000.0
2008-02-14 12:00:00,3.57937,3.5841,3.56827,3.58202,178790000.0
2008-02-14 12:30:00,3.58218,3.58856,3.56804,3.57894,186740000.0
2008-02-14 13:00:00,3.58042,3.58827,3.56799,3.58404,191280000.0
2008-02-14 13:30:00,3.57928,3.58656,3.56854,3.57936,199550000.0
2008-02-14 14:00:00,3.5823,3.58613,3.56824,3.58196,205480000.0
2008-02-14 14:30:00,3.58108,3.5846,3.56655,3.57117,197270000.0
2008-02-14 15:00:00,3.57849,3.58544,3.56664,3.57291,205120000.0
2008-02-14 15:30:00,3.58203,3.58344,3.5648,3.57696,184910000.0
2008-02-14 16:00:00,3.57756,3.579,3.5643,3.57541,195790000.0
2008-02-14 16:30:00,3.57825,3.58311,3.56474,3.57874,204380000.0
2008-02-14 17:00:00,3.58049,3.58535,3.5674,3.581,210810000.0
2008-02-14 17:30:00,3.5805,3.58569,3.56665,3.58507,229680000.0
2008-02-14 18:00:00,3.58384,3.58701,3.56869,3.58173,218050000.0
2008-02-14 18:30:00,3.58593,3.5904,3.5696,3.58341,200300000.0
2008-02-14 19:00:00,3.58724,3.5921,3.57001,3.57492,203240000.0
2008-02-14 19:30:00,3.57997,3.58902,3.57067,3.57679,187860000.0
2008-02-14 20:00:00,3.58088,3.586,3.5705,3.57681,180440000.0
2008-02-14 20:30:00,3.5814,3.58833,3.56995,3.58117,159810000.0
2008-02-14 21:00:00,3.58427,3.58871,3.5732,3.57785,169180000.0
2008-02-14 21:30:00,3.58507,3.58983,3.57232,3.58417,171860000.0
2008-02-14 22:00:00,3.58229,3.58745,3.57114,3.58394,173280000.0
2008-02-14 22:30:00,3.58662,3.5883,3.57233,3.58422,159770000.0
2008-02-14 23:00:00,3.58234,3.58818,3.56998,3.58436,162940000.0
2008-02-14 23:30:00,3.58536,3.5875,3.57029,3.58143,175170000.0
2008-02-15 00:00:00,3.58099,3.58832,3.57117,3.58449,145950000.0
2008-02-15 00:30:00,3.58655,3.58754,3.57011,3.57748,108810000.0
2008-02-15 01:00:00,3.58434,3.58633,3.57207,3.58135,163270000.0
2008-02-15 01:30:00,3.58144,3.58773,3.56934,3.58353,149690000.0
2008-02-15 02:00:00,3.58249,3.58912,3.57023,3.57045,164770000.0
2008-02-15 02:30:00,3.58289,3.58811,3.56986,3.5777,152690000.0
2008-02-15 03:00:00,3.5818,3.58563,3.57019,3.58086,114700000.0
2008-02-15 03:30:00,3.57782,3.58915,3.57083,3.58007,127480000.0
2008-02-15 04:00:00,3.58599,3.58649,3.57097,3.57723,131270000.0
2008-02-15 04:30:00,3.5809,3.58903,3.57018,3.58161,99620000.0
2008-02-15 05:00:00,3.58197,3.58733,3.5687,3.58109,74120000.0
2008-02-15 05:30:00,3.5841,3.58666,3.57049,3.57795,90620000.0
2008-02-15 06:00:00,3.58652,3.58702,3.56843,3.5829,107130000.0
2008-02-15 06:30:00,3.58471,3.58894,3.57137,3.5719,112850000.0
2008-02-15 07:00:00,3.58159,3.58811,3.57119,3.58237,112150000.0
2008-02-15 07:30:00,3.58508,3.59001,3.57189,3.58094,148330000.0
2008-02-15 08:00:00,3.5771,3.58925,3.57103,3.58315,152220000.0
2008-02-15 08:30:00,3.58647,3.59093,3.57057,3.57891,185980000.0
2008-02-15 09:00:00,3.57692,3.58751,3.5654,3.57028,223910000.0
2008-02-15 09:30:00,3.58149,3.58608,3.56697,3.57675,184930000.0
2008-02-15 10:00:00,3.58007,3.58601,3.56827,3.58086,213410000.0
2008-02-15 10:30:00,3.58452,3.58659,3.56559,3.58492,180040000.0
2008-02-15 11:00:00,3.57955,3.58778,3.56661,3.58274,188270000.0
2008-02-15 11:30:00,3.58585,3.58828,3.57308,3.58611,173990000.0
2008-02-15 12:00:00,3.58294,3.59004,3.57577,3.58621,178440000.0
2008-02-15 12:30:00,3.58856,3.58954,3.57241,3.58282,182660000.0
2008-02-15 13:00:00,3.58632,3.59044,3.57282,3.5877,192750000.0
2008-02-15 13:30:00,3.58192,3.59289,3.57346,3.58724,203280000.0
2008-02-15 14:00:00,3.58898,3.59427,3.57491,3.59327,199590000.0
2008-02-15 14:30:00,3.59256,3.59648,3.58025,3.58289,194660000.0
2008-02-15 15:00:00,3.59075,3.59163,3.57269,3.57631,196940000.0
2008-02-15 15:30:00,3.58669,3.58834,3.57418,3.58677,183410000.0
2008-02-15 16:00:00,3.58634,3.58972,3.56805,3.57441,195430000.0
2008-02-15 16:30:00,3.5789,3.58395,3.56636,3.57802,195450000.0
2008-02-15 17:00:00,3.58134,3.58381,3.56371,3.57558,209360000.0
2008-02-15 17:30:00,3.57777,3.57969,3.55951,3.57253,227110000.0
2008-02-15 18:00:00,3.57424,3.57824,3.55924,3.57124,227310000.0
2008-02-15 18:30:00,3.57327,3.57475,3.55864,3.56794,198040000.0
2008-02-15 19:00:00,3.57142,3.5753,3.55679,3.56306,193970000.0
2008-02-15 19:30:00,3.56765,3.57468,3.55618,3.56322,186380000.0
2008-02-15 20:00:00,3.56786,3.57494,3.55727,3.56253,181850000.0
2008-02-15 20:30:00,3.56807,3.57216,3.55552,3.56517,162780000.0
2008-02-15 21:00:00,3.57046,3.57236,3.55717,3.56412,161260000.0
2008-02-15 21:30:00,3.57002,3.57372,3.55719,3.56962,153470000.0
2008-02-15 22:00:00,3.57034,3.57177,3.55578,3.56828,118440000.0
2008-02-15 22:30:00,3.57096,3.57212,3.55709,3.56778,177020000.0
2008-02-15 23:00:00,3.56706,3.57445,3.55576,3.56724,165410000.0
2008-02-15 23:30:00,3.57049,3.57308,3.55488,3.56755,143240000.0
2008-02-18 00:00:00,3.56726,3.57891,3.56141,3.56841,80080000.0
2008-02-18 00:30:00,3.5705,3.57627,3.55744,3.56369,90290000.0
2008-02-18 01:00:00,3.56216,3.57602,3.55655,3.56864,133990000.0
2008-02-18 01:30:00,3.56784,3.57572,3.55821,3.56906,137300000.0
2008-02-18 02:00:00,3.57294,3.57819,3.55892,3.56291,144810000.0
2008-02-18 02:30:00,3.5712,3.57615,3.55775,3.55937,145220000.0
2008-02-18 03:00:00,3.56615,3.57434,3.55424,3.56917,114830000.0
2008-02-18 03:30:00,3.57099,3.57633,3.55654,3.5628,127460000.0
2008-02-18 04:00:00,3.57081,3.57669,3.55604,3.56878,134600000.0
2008-02-18 04:30:00,3.56851,3.5735,3.55488,3.5654,137660000.0
2008-02-18 05:00:00,3.57065,3.57721,3.55521,3.56961,164250000.0
2008-02-18 05:30:00,3.57209,3.57254,3.55655,3.56836,115370000.0
2008-02-18 06:00:00,3.57223,3.57742,3.55846,3.56687,145590000.0
2008-02-18 06:30:00,3.57314,3.57761,3.55909,3.57759,154890000.0
2008-02-18 07:00:00,3.56833,3.57803,3.55549,3.56526,162750000.0
2008-02-18 07:30:00,3.56731,3.57842,3.55754,3.5626,148610000.0
2008-02-18 08:00:00,3.56317,3.5782,3.55499,3.56927,161270000.0
2008-02-18 08:30:00,3.56137,3.57793,3.55805,3.56815,181150000.0
2008-02-18 09:00:00,3.56435,3.57646,3.55316,3.56894,197310000.0
2008-02-18 09:30:00,3.57043,3.5737,3.54939,3.56768,230720000.0
2008-02-18 10:00:00,3.57013,3.57837,3.55286,3.57283,236010000.0
2008-02-18 10:30:00,3.57328,3.57727,3.55106,3.57573,208240000.0
2008-02-18 11:00:00,3.57377,3.5786,3.5628,3.57529,204780000.0
2008-02-18 11:30:00,3.57149,3.57653,3.55837,3.57412,196580000.0
2008-02-18 12:00:00,3.57232,3.5763,3.56053,3.57468,189010000.0
2008-02-18 12:30:00,3.56426,3.577,3.5619,3.57291,199160000.0
2008-02-18 13:00:00,3.56548,3.57631,3.55879,3.57271,193580000.0
2008-02-18 13:30:00,3.57255,3.57575,3.5579,3.57127,202910000.0
2008-02-18 14:00:00,3.56874,3.57592,3.5582,3.56375,203230000.0
2008-02-18 14:30:00,3.57229,3.57477,3.55763,3.57372,191640000.0
2008-02-18 15:00:00,3.57162,3.57544,3.55788,3.57391,182640000.0
2008-02-18 15:30:00,3.57447,3.5775,3.55975,3.5659,178060000.0
2008-02-18 16:00:00,3.5738,3.57613,3.56213,3.57288,172510000.0
2008-02-18 16:30:00,3.57104,3.57511,3.55879,3.56791,186030000.0
2008-02-18 17:00:00,3.57435,3.57607,3.5607,3.57266,180370000.0
2008-02-18 17:30:00,3.5718,3.57573,3.55553,3.57144,210480000.0
2008-02-18 18:00:00,3.573,3.57564,3.55883,3.57118,186770000.0
2008-02-18 18:30:00,3.56326,3.57504,3.55615,3.55799,216900000.0
2008-02-18 19:00:00,3.56701,3.57477,3.55577,3.57055,164250000.0
2008-02-18 19:30:00,3.5698,3.57337,3.55701,3.55988,154010000.0
2008-02-18 20:00:00,3.56926,3.5723,3.5558,3.56614,144140000.0
2008-02-18 20:30:00,3.56834,3.5727,3.5567,3.56482,111840000.0
2008-02-18 21:00:00,3.56267,3.57126,3.55648,3.56731,147750000.0
2008-02-18 21:30:00,3.56875,3.5723,3.55523,3.56432,82730000.0
2008-02-18 22:00:00,3.57095,3.57164,3.55471,3.56142,92140000.0
2008-02-18 22:30:00,3.57008,3.57466,3.55633,3.56473,83190000.0
2008-02-18 23:00:00,3.57312,3.57318,3.55718,3.56392,103110000.0
2008-02-18 23:30:00,3.57052,3.57262,3.55916,3.56889,130140000.0
2008-02-19 00:00:00,3.56881,3.57128,3.55766,3.56006,104520000.0
2008-02-19 00:30:00,3.56698,3.57188,3.55772,3.56911,130200000.0
2008-02-19 01:00:00,3.57312,3.57343,3.5574,3.56763,162080000.0
2008-02-19 01:30:00,3.56268,3.57393,3.5582,3.56903,135810000.0
2008-02-19 02:00:00,3.56802,3.57213,3.5569,3.56379,161340000.0
2008-02-19 02:30:00,3.57187,3.57213,3.55765,3.55882,148590000.0
2008-02-19 03:00:00,3.56544,3.57241,3.5567,3.56797,145290000.0
2008-02-19 03:30:00,3.5721,3.5721,3.55788,3.56474,119270000.0
2008-02-19 04:00:00,3.57113,3.57363,3.55646,3.56892,130590000.0
2008-02-19 04:30:00,3.57272,3.57414,3.55507,3.56396,146650000.0
2008-02-19 05:00:00,3.56914,3.57468,3.55708,3.56417,140940000.0
2008-02-19 05:30:00,3.5719,3.5754,3.55625,3.55826,134930000.0
2008-02-19 06:00:00,3.57272,3.57277,3.55682,3.56251,125980000.0
2008-02-19 06:30:00,3.56829,3.57331,3.55721,3.5714,122940000.0
2008-02-19 07:00:00,3.56789,3.5745,3.55585,3.56684,141400000.0
2008-02-19 07:30:00,3.56826,3.57664,3.55601,3.56267,208170000.0
2008-02-19 08:00:00,3.56769,3.57817,3.55521,3.56444,199920000.0
2008-02-19 08:30:00,3.5621,3.57717,3.55509,3.56781,201080000.0
2008-02-19 09:00:00,3.56342,3.57736,3.55071,3.56416,199170000.0
2008-02-19 09:30:00,3.56452,3.56909,3.55214,3.56445,222910000.0
2008-02-19 10:00:00,3.56782,3.57249,3.55254,3.57108,234900000.0
2008-02-19 10:30:00,3.5694,3.57362,3.55586,3.57205,210800000.0
2008-02-19 11:00:00,3.56934,3.57265,3.55633,3.5706,199170000.0
2008-02-19 11:30:00,3.56725,3.57546,3.55688,3.57327,195040000.0
2008-02-19 12:00:00,3.57222,3.57697,3.56224,3.57465,188620000.0
2008-02-19 12:30:00,3.56612,3.57844,3.55992,3.57353,202160000.0
2008-02-19 13:00:00,3.56579,3.57774,3.56057,3.57624,194310000.0
2008-02-19 13:30:00,3.57574,3.57972,3.5594,3.57422,195860000.0
2008-02-19 14:00:00,3.57203,3.58006,3.56405,3.56884,204370000.0
2008-02-19 14:30:00,3.576,3.57699,3.55954,3.57311,190570000.0
2008-02-19 15:00:00,3.57102,3.57102,3.5503,3.5629,183760000.0
2008-02-19 15:30:00,3.56455,3.57138,3.55367,3.56206,178100000.0
2008-02-19 16:00:00,3.56901,3.57238,3.55902,3.56961,172160000.0
2008-02-19 16:30:00,3.56764,3.57551,3.5555,3.56706,189010000.0
2008-02-19 17:00:00,3.57053,3.57307,3.55708,3.57099,178930000.0
2008-02-19 17:30:00,3.56974,3.57618,3.55997,3.5712,206390000.0
2008-02-19 18:00:00,3.57208,3.57518,3.55884,3.57191,180840000.0
2008-02-19 18:30:00,3.56552,3.57851,3.56072,3.56588,223200000.0
2008-02-19 19:00:00,3.5706,3.57999,3.56093,3.57452,179950000.0
2008-02-19 19:30:00,3.57363,3.57601,3.56048,3.56202,163080000.0
2008-02-19 20:00:00,3.574,3.57458,3.55595,3.56662,178580000.0
2008-02-19 20:30:00,3.56903,3.57359,3.55611,3.56314,165070000.0
2008-02-19 21:00:00,3.5629,3.57715,3.55426,3.5695,162430000.0
2008-02-19 21:30:00,3.57252,3.57654,3.56058,3.56764,160920000.0
2008-02-19 22:00:00,3.57406,3.57557,3.55976,3.56991,148940000.0
2008-02-19 22:30:00,3.5729,3.5753,3.55678,3.56549,131690000.0
2008-02-19 23:00:00,3.57052,3.57422,3.56045,3.56968,150920000.0
2008-02-19 23:30:00,3.57373,3.5741,3.56021,3.57013,123490000.0
2008-02-20 00:00:00,3.56956,3.57352,3.55283,3.56971,90970000.0
2008-02-20 00:30:00,3.57462,3.57462,3.5534,3.5632,103820000.0
2008-02-20 01:00:00,3.57308,3.57308,3.55161,3.56688,133680000.0
2008-02-20 01:30:00,3.5642,3.57519,3.55338,3.57095,132850000.0
2008-02-20 02:00:00,3.57287,3.57287,3.55349,3.56369,131180000.0
2008-02-20 02:30:00,3.5716,3.57357,3.55339,3.56449,133170000.0
2008-02-20 03:00:00,3.56754,3.57453,3.55365,3.56945,111770000.0
2008-02-20 03:30:00,3.57343,3.57343,3.55556,3.56564,118050000.0
2008-02-20 04:00:00,3.57106,3.57447,3.55457,3.56353,138840000.0
2008-02-20 04:30:00,3.56929,3.57285,3.55196,3.56376,205650000.0
2008-02-20 05:00:00,3.57174,3.57333,3.55544,3.56363,180820000.0
2008-02-20 05:30:00,3.57222,3.57464,3.55373,3.55879,189120000.0
2008-02-20 06:00:00,3.57213,3.57492,3.55333,3.56827,154220000.0
2008-02-20 06:30:00,3.56885,3.57344,3.55607,3.56915,147800000.0
2008-02-20 07:00:00,3.56706,3.57337,3.5496,3.56556,132770000.0
2008-02-20 07:30:00,3.56769,3.57488,3.54992,3.5628,190660000.0
2008-02-20 08:00:00,3.56579,3.57146,3.54993,3.5628,183120000.0
2008-02-20 08:30:00,3.56037,3.57844,3.55251,3.57682,201420000.0
2008-02-20 09:00:00,3.57337,3.58099,3.55578,3.57811,195480000.0
2008-02-20 09:30:00,3.57725,3.58449,3.55928,3.58074,217690000.0
2008-02-20 10:00:00,3.58244,3.58753,3.55872,3.58285,233800000.0
2008-02-20 10:30:00,3.58227,3.58497,3.56499,3.58091,207860000.0
2008-02-20 11:00:00,3.57809,3.58591,3.56344,3.58376,204010000.0
2008-02-20 11:30:00,3.5791,3.58343,3.56756,3.57981,200220000.0
2008-02-20 12:00:00,3.57954,3.58259,3.56562,3.58095,187500000.0
2008-02-20 12:30:00,3.57269,3.58363,3.56309,3.57688,196580000.0
2008-02-20 13:00:00,3.57172,3.58286,3.56653,3.58035,186860000.0
2008-02-20 13:30:00,3.58138,3.58405,3.56622,3.58131,199590000.0
2008-02-20 14:00:00,3.58014,3.58669,3.56948,3.57328,199950000.0
2008-02-20 14:30:00,3.58354,3.58391,3.56753,3.58083,189800000.0
2008-02-20 15:00:00,3.58004,3.5821,3.56581,3.57974,182310000.0
2008-02-20 15:30:00,3.58095,3.58253,3.56815,3.57601,175100000.0
2008-02-20 16:00:00,3.58067,3.58067,3.56345,3.57535,171050000.0
2008-02-20 16:30:00,3.57116,3.57737,3.56002,3.57095,188280000.0
2008-02-20 17:00:00,3.57592,3.57762,3.56084,3.57762,187410000.0
2008-02-20 17:30:00,3.57484,3.58035,3.56079,3.5687,210100000.0
2008-02-20 18:00:00,3.57376,3.5788,3.55926,3.57011,184160000.0
2008-02-20 18:30:00,3.5646,3.57685,3.5575,3.56159,222450000.0
2008-02-20 19:00:00,3.56722,3.57446,3.55708,3.56228,192770000.0
2008-02-20 19:30:00,3.57087,3.57776,3.55745,3.56885,159360000.0
2008-02-20 20:00:00,3.57186,3.57308,3.55652,3.56464,185360000.0
2008-02-20 20:30:00,3.56482,3.57095,3.55419,3.56116,185180000.0
2008-02-20 21:00:00,3.56182,3.57169,3.5547,3.56592,176970000.0
2008-02-20 21:30:00,3.56731,3.57114,3.55453,3.56261,159360000.0
2008-02-20 22:00:00,3.57048,3.57108,3.55387,3.56751,164590000.0
2008-02-20 22:30:00,3.5683,3.57028,3.55506,3.56741,136950000.0
2008-02-20 23:00:00,3.56456,3.57154,3.55563,3.56202,143770000.0
2008-02-20 23:30:00,3.57065,3.5721,3.55415,3.56804,128640000.0
2008-02-21 00:00:00,3.56739,3.57893,3.55709,3.56248,137930000.0
2008-02-21 00:30:00,3.57314,3.57869,3.5579,3.56915,100580000.0
2008-02-21 01:00:00,3.57161,3.58081,3.55796,3.56902,153100000.0
2008-02-21 01:30:00,3.56491,3.5774,3.55529,3.57044,186130000.0
2008-02-21 02:00:00,3.57221,3.58003,3.55957,3.56453,150770000.0
2008-02-21 02:30:00,3.57205,3.57962,3.55807,3.56825,142290000.0
2008-02-21 03:00:00,3.56852,3.57848,3.55937,3.56819,136240000.0
2008-02-21 03:30:00,3.57142,3.57862,3.55892,3.57429,111300000.0
2008-02-21 04:00:00,3.57224,3.57824,3.55795,3.56887,150130000.0
2008-02-21 04:30:00,3.57347,3.58165,3.55722,3.56593,145920000.0
2008-02-21 05:00:00,3.5736,3.57913,3.55729,3.56478,151810000.0
2008-02-21 05:30:00,3.57235,3.57975,3.55573,3.55846,157210000.0
2008-02-21 06:00:00,3.57272,3.58016,3.55663,3.56805,168090000.0
2008-02-21 06:30:00,3.56997,3.58131,3.55822,3.56279,162830000.0
2008-02-21 07:00:00,3.56981,3.5769,3.55587,3.57202,154930000.0
2008-02-21 07:30:00,3.56743,3.58101,3.5567,3.56508,170380000.0
2008-02-21 08:00:00,3.57019,3.57998,3.55852,3.56506,195730000.0
2008-02-21 08:30:00,3.56282,3.57901,3.55548,3.56451,175220000.0
2008-02-21 09:00:00,3.56382,3.57473,3.55393,3.56762,197680000.0
2008-02-21 09:30:00,3.5681,3.57007,3.55356,3.56894,222140000.0
2008-02-21 10:00:00,3.56779,3.57344,3.5502,3.56852,230420000.0
2008-02-21 10:30:00,3.57137,3.57634,3.55856,3.57517,206380000.0
2008-02-21 11:00:00,3.57151,3.57693,3.56055,3.57442,204050000.0
2008-02-21 11:30:00,3.57136,3.57576,3.55959,3.5737,191710000.0
2008-02-21 12:00:00,3.57329,3.57407,3.56079,3.57075,189390000.0
2008-02-21 12:30:00,3.56135,3.57512,3.55669,3.57127,196220000.0
2008-02-21 13:00:00,3.56346,3.57332,3.55785,3.57148,192420000.0
2008-02-21 13:30:00,3.57166,3.57343,3.55718,3.56715,204040000.0
2008-02-21 14:00:00,3.56358,3.56953,3.5481,3.55908,197360000.0
2008-02-21 14:30:00,3.56462,3.56884,3.55295,3.56511,194230000.0
2008-02-21 15:00:00,3.56481,3.56708,3.55003,3.56376,178940000.0
2008-02-21 15:30:00,3.564,3.56716,3.54813,3.55559,173250000.0
2008-02-21 16:00:00,3.56398,3.56555,3.55141,3.56299,168480000.0
2008-02-21 16:30:00,3.55912,3.56559,3.55051,3.55932,183830000.0
2008-02-21 17:00:00,3.56469,3.565,3.5463,3.56178,180040000.0
2008-02-21 17:30:00,3.56126,3.56709,3.54982,3.56353,210110000.0
2008-02-21 18:00:00,3.56565,3.56785,3.54852,3.56188,184530000.0
2008-02-21 18:30:00,3.55392,3.56377,3.54706,3.55065,225120000.0
2008-02-21 19:00:00,3.55624,3.56616,3.54518,3.56164,184550000.0
2008-02-21 19:30:00,3.56119,3.56931,3.54781,3.54855,162300000.0
2008-02-21 20:00:00,3.56055,3.56466,3.5469,3.55695,197320000.0
2008-02-21 20:30:00,3.55984,3.56573,3.54942,3.55521,181950000.0
2008-02-21 21:00:00,3.55471,3.56639,3.54664,3.5646,165330000.0
2008-02-21 21:30:00,3.56079,3.56898,3.55007,3.55711,135330000.0
2008-02-21 22:00:00,3.56379,3.56661,3.55108,3.56236,168090000.0
2008-02-21 22:30:00,3.56547,3.56666,3.5505,3.56287,155380000.0
2008-02-21 23:00:00,3.56286,3.5661,3.55165,3.5614,142240000.0
2008-02-21 23:30:00,3.56544,3.56822,3.55097,3.56504,141860000.0
2008-02-22 00:00:00,3.56734,3.56893,3.54868,3.55431,139150000.0
2008-02-22 00:30:00,3.56457,3.56604,3.54893,3.56168,123370000.0
2008-02-22 01:00:00,3.56398,3.56434,3.54633,3.56055,137370000.0
2008-02-22 01:30:00,3.55575,3.56587,3.55098,3.55317,141410000.0
2008-02-22 02:00:00,3.56139,3.56725,3.54967,3.55272,98940000.0
2008-02-22 02:30:00,3.56442,3.56505,3.55006,3.55936,146820000.0
2008-02-22 03:00:00,3.56117,3.56511,3.54852,3.56368,132810000.0
2008-02-22 03:30:00,3.56478,3.56478,3.54951,3.55743,152290000.0
2008-02-22 04:00:00,3.56451,3.56451,3.54996,3.56346,127910000.0
2008-02-22 04:30:00,3.56389,3.56453,3.54846,3.56099,130880000.0
2008-02-22 05:00:00,3.56437,3.56534,3.54912,3.55695,168370000.0
2008-02-22 05:30:00,3.56531,3.5654,3.54753,3.55827,146240000.0
2008-02-22 06:00:00,3.56471,3.56576,3.55107,3.55809,123530000.0
2008-02-22 06:30:00,3.56229,3.56731,3.54908,3.55734,120740000.0
2008-02-22 07:00:00,3.56009,3.5673,3.54874,3.55696,131960000.0
2008-02-22 07:30:00,3.56003,3.56548,3.54803,3.55746,113980000.0
2008-02-22 08:00:00,3.56024,3.56619,3.54896,3.55695,191260000.0
2008-02-22 08:30:00,3.55691,3.56827,3.54949,3.5653,201800000.0
2008-02-22 09:00:00,3.56376,3.56785,3.5485,3.56394,201040000.0
2008-02-22 09:30:00,3.5637,3.56854,3.54911,3.56539,227700000.0
2008-02-22 10:00:00,3.56765,3.57135,3.55313,3.5684,241520000.0
2008-02-22 10:30:00,3.56791,3.57158,3.55301,3.56847,207120000.0
2008-02-22 11:00:00,3.56613,3.57254,3.55396,3.56826,201780000.0
2008-02-22 11:30:00,3.56566,3.57071,3.555,3.56877,197690000.0
2008-02-22 12:00:00,3.56873,3.57485,3.55612,3.57218,186450000.0
2008-02-22 12:30:00,3.56473,3.57581,3.55751,3.57012,196220000.0
2008-02-22 13:00:00,3.56374,3.57693,3.55528,3.56912,197670000.0
2008-02-22 13:30:00,3.57259,3.57267,3.55628,3.57103,204010000.0
2008-02-22 14:00:00,3.56911,3.57631,3.55738,3.56452,201060000.0
2008-02-22 14:30:00,3.56922,3.57197,3.5563,3.56921,182310000.0
2008-02-22 15:00:00,3.56947,3.57205,3.55305,3.56832,184500000.0
2008-02-22 15:30:00,3.56869,3.57024,3.5503,3.56069,170310000.0
2008-02-22 16:00:00,3.56474,3.56728,3.55008,3.56397,176590000.0
2008-02-22 16:30:00,3.56154,3.56562,3.55048,3.56064,184570000.0
2008-02-22 17:00:00,3.56468,3.56926,3.55205,3.56689,175590000.0
2008-02-22 17:30:00,3.56477,3.57005,3.55365,3.56873,211910000.0
2008-02-22 18:00:00,3.56843,3.56886,3.55187,3.56356,184130000.0
2008-02-22 18:30:00,3.55665,3.56713,3.54812,3.5554,216180000.0
2008-02-22 19:00:00,3.56035,3.5725,3.55298,3.5667,182730000.0
2008-02-22 19:30:00,3.56583,3.57207,3.5527,3.55378,154540000.0
2008-02-22 20:00:00,3.56262,3.56938,3.54934,3.56023,173030000.0
2008-02-22 20:30:00,3.56065,3.56721,3.55004,3.55791,161450000.0
2008-02-22 21:00:00,3.55625,3.56715,3.5497,3.56017,125190000.0
2008-02-22 21:30:00,3.56344,3.56458,3.54803,3.56084,132740000.0
2008-02-22 22:00:00,3.56379,3.56622,3.54742,3.56097,163450000.0
2008-02-22 22:30:00,3.56388,3.56678,3.54911,3.56202,166760000.0
2008-02-22 23:00:00,3.56216,3.56921,3.55279,3.5624,162620000.0
2008-02-22 23:30:00,3.56584,3.56669,3.55217,3.56253,133270000.0
2008-02-25 00:00:00,3.55764,3.56948,3.55241,3.554,98080000.0
2008-02-25 00:30:00,3.56361,3.5709,3.55266,3.56404,123390000.0
2008-02-25 01:00:00,3.56499,3.56845,3.5505,3.56169,141090000.0
2008-02-25 01:30:00,3.55648,3.56826,3.55152,3.56614,131190000.0
2008-02-25 02:00:00,3.56392,3.56716,3.55053,3.55268,142190000.0
2008-02-25 02:30:00,3.56346,3.56823,3.54823,3.56263,119640000.0
2008-02-25 03:00:00,3.56682,3.56691,3.55042,3.56234,76430000.0
2008-02-25 03:30:00,3.55702,3.56814,3.55545,3.55992,31210000.0
2008-02-25 04:00:00,3.56649,3.56662,3.54979,3.56393,80660000.0
2008-02-25 04:30:00,3.56486,3.56582,3.55114,3.55753,145980000.0
2008-02-25 05:00:00,3.5652,3.56802,3.54975,3.56137,129480000.0
2008-02-25 05:30:00,3.56364,3.56647,3.55026,3.56316,136490000.0
2008-02-25 06:00:00,3.56179,3.56632,3.54926,3.56282,110570000.0
2008-02-25 06:30:00,3.5643,3.56467,3.54875,3.55396,119890000.0
2008-02-25 07:00:00,3.56107,3.56693,3.54988,3.55991,114800000.0
2008-02-25 07:30:00,3.56326,3.56845,3.55035,3.56218,163630000.0
2008-02-25 08:00:00,3.55595,3.56729,3.55143,3.56145,151100000.0
2008-02-25 08:30:00,3.56479,3.56641,3.5482,3.55464,174680000.0
2008-02-25 09:00:00,3.55359,3.56555,3.54212,3.54814,219140000.0
2008-02-25 09:30:00,3.55919,3.56178,3.54224,3.55519,187480000.0
2008-02-25 10:00:00,3.55707,3.56519,3.54415,3.55905,215290000.0
2008-02-25 10:30:00,3.56045,3.56438,3.54711,3.55958,182640000.0
2008-02-25 11:00:00,3.55715,3.56489,3.54659,3.55733,184900000.0
2008-02-25 11:30:00,3.55997,3.56343,3.54738,3.56003,172940000.0
2008-02-25 12:00:00,3.55529,3.5591,3.53923,3.54937,172890000.0
2008-02-25 12:30:00,3.5489,3.55185,3.53458,3.5476,181150000.0
2008-02-25 13:00:00,3.54988,3.55242,3.53448,3.54913,193480000.0
2008-02-25 13:30:00,3.54439,3.55348,3.53735,3.54697,197700000.0
2008-02-25 14:00:00,3.54914,3.55563,3.53714,3.5522,203320000.0
2008-02-25 14:30:00,3.55076,3.55408,3.53569,3.53864,201650000.0
2008-02-25 15:00:00,3.55055,3.55129,3.52929,3.5296,202140000.0
2008-02-25 15:30:00,3.53925,3.541,3.52374,3.53688,189750000.0
2008-02-25 16:00:00,3.53873,3.53873,3.52286,3.53369,196550000.0
2008-02-25 16:30:00,3.53712,3.54612,3.52729,3.54022,196970000.0
2008-02-25 17:00:00,3.54209,3.54623,3.52379,3.53494,211210000.0
2008-02-25 17:30:00,3.53647,3.53647,3.5194,3.53379,231910000.0
2008-02-25 18:00:00,3.53051,3.53528,3.51459,3.52789,225150000.0
2008-02-25 18:30:00,3.53058,3.53632,3.51844,3.52869,200720000.0
2008-02-25 19:00:00,3.53622,3.53622,3.51841,3.51931,197720000.0
2008-02-25 19:30:00,3.52601,3.53343,3.51189,3.51757,190140000.0
2008-02-25 20:00:00,3.51983,3.52882,3.51169,3.52071,170860000.0
2008-02-25 20:30:00,3.52248,3.53105,3.51208,3.5202,145100000.0
2008-02-25 21:00:00,3.52678,3.52781,3.51283,3.51962,154540000.0
2008-02-25 21:30:00,3.52348,3.5296,3.5126,3.52511,168550000.0
2008-02-25 22:00:00,3.5199,3.53099,3.5126,3.52883,189470000.0
2008-02-25 22:30:00,3.52662,3.53125,3.51617,3.52687,178920000.0
2008-02-25 23:00:00,3.52674,3.53248,3.51489,3.52236,184280000.0
2008-02-25 23:30:00,3.53178,3.53178,3.51481,3.52828,86890000.0
2008-02-26 00:00:00,3.52574,3.53003,3.51231,3.52532,117740000.0
2008-02-26 00:30:00,3.52661,3.52887,3.51386,3.52019,132870000.0
2008-02-26 01:00:00,3.51972,3.53009,3.51347,3.52677,114770000.0
2008-02-26 01:30:00,3.5258,3.53016,3.51483,3.52664,143640000.0
2008-02-26 02:00:00,3.52956,3.5304,3.51383,3.51666,164900000.0
2008-02-26 02:30:00,3.52689,3.53301,3.51459,3.52984,161110000.0
2008-02-26 03:00:00,3.53322,3.5334,3.51642,3.53002,123060000.0
2008-02-26 03:30:00,3.52566,3.53637,3.51633,3.52778,150850000.0
2008-02-26 04:00:00,3.53209,3.53394,3.51552,3.52903,99370000.0
2008-02-26 04:30:00,3.53128,3.53442,3.51599,3.53085,133210000.0
2008-02-26 05:00:00,3.53132,3.53326,3.51501,3.52722,110290000.0
2008-02-26 05:30:00,3.53379,3.53518,3.5144,3.52295,135730000.0
2008-02-26 06:00:00,3.52827,3.53509,3.51818,3.52095,137350000.0
2008-02-26 06:30:00,3.53217,3.53319,3.51611,3.53044,127010000.0
2008-02-26 07:00:00,3.52814,3.53463,3.51713,3.52847,162410000.0
2008-02-26 07:30:00,3.53218,3.53482,3.51645,3.53036,180920000.0
2008-02-26 08:00:00,3.52214,3.53419,3.51357,3.52571,142830000.0
2008-02-26 08:30:00,3.52923,3.53184,3.50962,3.52071,177350000.0
2008-02-26 09:00:00,3.51778,3.52975,3.50769,3.5146,219520000.0
2008-02-26 09:30:00,3.52542,3.53123,3.51532,3.53078,182680000.0
2008-02-26 10:00:00,3.53042,3.53605,3.51845,3.53262,205240000.0
2008-02-26 10:30:00,3.53436,3.53492,3.51561,3.53076,178210000.0
2008-02-26 11:00:00,3.52745,3.53383,3.51582,3.52278,186460000.0
2008-02-26 11:30:00,3.52737,3.53085,3.51627,3.5273,174000000.0
2008-02-26 12:00:00,3.52409,3.52874,3.51339,3.52614,172170000.0
2008-02-26 12:30:00,3.52636,3.52942,3.51121,3.52703,180100000.0
2008-02-26 13:00:00,3.52829,3.53048,3.51429,3.52718,187570000.0
2008-02-26 13:30:00,3.5228,3.53153,3.51349,3.52467,193600000.0
2008-02-26 14:00:00,3.52606,3.52854,3.51401,3.52598,205170000.0
2008-02-26 14:30:00,3.52552,3.5282,3.51241,3.51697,188330000.0
2008-02-26 15:00:00,3.52586,3.53057,3.51268,3.5128,203260000.0
2008-02-26 15:30:00,3.52706,3.53187,3.51483,3.52535,184910000.0
2008-02-26 16:00:00,3.52599,3.52794,3.51213,3.52241,196180000.0
2008-02-26 16:30:00,3.52513,3.52859,3.51239,3.5265,199910000.0
2008-02-26 17:00:00,3.52831,3.53366,3.51296,3.52863,206000000.0
2008-02-26 17:30:00,3.53083,3.53538,3.51752,3.53283,233740000.0
2008-02-26 18:00:00,3.53193,3.5347,3.51748,3.52957,219170000.0
2008-02-26 18:30:00,3.53117,3.53117,3.50931,3.51849,193240000.0
2008-02-26 19:00:00,3.5194,3.52572,3.50967,3.51393,200300000.0
2008-02-26 19:30:00,3.5197,3.52902,3.50755,3.51689,193190000.0
2008-02-26 20:00:00,3.51408,3.5258,3.50756,3.51758,208600000.0
2008-02-26 20:30:00,3.51866,3.52572,3.50891,3.51658,172560000.0
2008-02-26 21:00:00,3.52323,3.5242,3.5088,3.51679,162450000.0
2008-02-26 21:30:00,3.51909,3.52766,3.50976,3.52329,175330000.0
2008-02-26 22:00:00,3.51389,3.52762,3.51089,3.52238,157990000.0
2008-02-26 22:30:00,3.52528,3.52934,3.51295,3.52274,158400000.0
2008-02-26 23:00:00,3.52184,3.531,3.51183,3.51557,183180000.0
2008-02-26 23:30:00,3.51741,3.52794,3.51277,3.52472,188800000.0
2008-02-27 00:00:00,3.52747,3.53986,3.51286,3.52359,213310000.0
2008-02-27 00:30:00,3.52731,3.53571,3.51138,3.51992,200400000.0
2008-02-27 01:00:00,3.52064,3.5373,3.51173,3.52435,224190000.0
2008-02-27 01:30:00,3.52242,3.53436,3.51133,3.5199,188500000.0
2008-02-27 02:00:00,3.5148,3.53227,3.5105,3.5127,167630000.0
2008-02-27 02:30:00,3.52507,3.533,3.51138,3.52321,147550000.0
2008-02-27 03:00:00,3.52721,3.53717,3.51353,3.52442,145340000.0
2008-02-27 03:30:00,3.5195,3.53633,3.51477,3.52394,160020000.0
2008-02-27 04:00:00,3.52839,3.53489,3.5143,3.52393,161080000.0
2008-02-27 04:30:00,3.52575,3.53808,3.51295,3.52108,142910000.0
2008-02-27 05:00:00,3.52793,3.53831,3.5111,3.5228,166650000.0
2008-02-27 05:30:00,3.52689,3.53922,3.51408,3.52541,167770000.0
2008-02-27 06:00:00,3.52468,3.53583,3.51343,3.52145,118200000.0
2008-02-27 06:30:00,3.52705,3.53503,3.51397,3.51483,160500000.0
2008-02-27 07:00:00,3.52265,3.53811,3.51312,3.52278,136480000.0
2008-02-27 07:30:00,3.52666,3.53981,3.51429,3.52568,164350000.0
2008-02-27 08:00:00,3.51988,3.53752,3.51288,3.52605,167190000.0
2008-02-27 08:30:00,3.52602,3.53718,3.5114,3.52097,185280000.0
2008-02-27 09:00:00,3.51409,3.53244,3.51406,3.52023,222490000.0
2008-02-27 09:30:00,3.53144,3.53393,3.51073,3.52911,187900000.0
2008-02-27 10:00:00,3.5312,3.53317,3.51268,3.53054,211560000.0
2008-02-27 10:30:00,3.53427,3.53469,3.51987,3.53333,180040000.0
2008-02-27 11:00:00,3.53043,3.53946,3.52186,3.53383,186040000.0
2008-02-27 11:30:00,3.53632,3.53868,3.51982,3.53614,173250000.0
2008-02-27 12:00:00,3.53257,3.54072,3.52411,3.53636,166950000.0
2008-02-27 12:30:00,3.53574,3.54256,3.5229,3.53795,187100000.0
2008-02-27 13:00:00,3.53966,3.54193,3.522,3.54004,190550000.0
2008-02-27 13:30:00,3.53506,3.54124,3.52516,3.53684,195850000.0
2008-02-27 14:00:00,3.53861,3.54622,3.5277,3.53996,202960000.0
2008-02-27 14:30:00,3.53824,3.54038,3.52105,3.52362,197250000.0
2008-02-27 15:00:00,3.53314,3.53861,3.5212,3.52783,200650000.0
2008-02-27 15:30:00,3.53861,3.53964,3.52264,3.53188,188990000.0
2008-02-27 16:00:00,3.53426,3.53426,3.51849,3.52385,195430000.0
2008-02-27 16:30:00,3.52781,3.52947,3.51339,3.52333,200310000.0
2008-02-27 17:00:00,3.52568,3.53472,3.51288,3.52468,211990000.0
2008-02-27 17:30:00,3.52656,3.52796,3.51137,3.52583,225250000.0
2008-02-27 18:00:00,3.52617,3.53001,3.50749,3.51533,220250000.0
2008-02-27 18:30:00,3.51662,3.52367,3.49944,3.50931,203270000.0
2008-02-27 19:00:00,3.51457,3.52022,3.50079,3.50427,198490000.0
2008-02-27 19:30:00,3.50846,3.51798,3.497,3.50547,179680000.0
2008-02-27 20:00:00,3.50863,3.51683,3.49828,3.50705,184650000.0
2008-02-27 20:30:00,3.50769,3.51519,3.4968,3.50553,168510000.0
2008-02-27 21:00:00,3.50238,3.51479,3.49887,3.50572,151280000.0
2008-02-27 21:30:00,3.51083,3.51638,3.496,3.51056,168520000.0
2008-02-27 22:00:00,3.50442,3.51643,3.49842,3.50561,193640000.0
2008-02-27 22:30:00,3.51238,3.51418,3.49938,3.5116,215050000.0
2008-02-27 23:00:00,3.50837,3.51552,3.49814,3.50109,202670000.0
2008-02-27 23:30:00,3.51193,3.51538,3.49937,3.51033,154670000.0
2008-02-28 00:00:00,3.50822,3.51378,3.49544,3.50942,145150000.0
2008-02-28 00:30:00,3.50788,3.51368,3.49777,3.51102,136480000.0
2008-02-28 01:00:00,3.50726,3.51401,3.49662,3.51078,138130000.0
2008-02-28 01:30:00,3.50706,3.51234,3.4985,3.50085,131770000.0
2008-02-28 02:00:00,3.51148,3.5137,3.4956,3.50069,174210000.0
2008-02-28 02:30:00,3.51138,3.51248,3.49622,3.51015,143740000.0
2008-02-28 03:00:00,3.51216,3.51397,3.49612,3.51074,137460000.0
2008-02-28 03:30:00,3.50514,3.51805,3.49439,3.50059,160400000.0
2008-02-28 04:00:00,3.51126,3.51455,3.49092,3.50984,155470000.0
2008-02-28 04:30:00,3.50644,3.51147,3.49283,3.50948,145610000.0
2008-02-28 05:00:00,3.51276,3.51625,3.49322,3.50906,148660000.0
2008-02-28 05:30:00,3.5126,3.51451,3.49575,3.50541,160490000.0
2008-02-28 06:00:00,3.50972,3.51539,3.49452,3.51119,116230000.0
2008-02-28 06:30:00,3.51239,3.51625,3.49583,3.51177,136420000.0
2008-02-28 07:00:00,3.50757,3.51728,3.49336,3.50711,167360000.0
2008-02-28 07:30:00,3.51099,3.51515,3.49403,3.51022,168990000.0
2008-02-28 08:00:00,3.50309,3.51547,3.49317,3.50938,157080000.0
2008-02-28 08:30:00,3.51044,3.51645,3.48948,3.5066,186400000.0
2008-02-28 09:00:00,3.50515,3.51716,3.49752,3.50508,218020000.0
2008-02-28 09:30:00,3.51499,3.51969,3.5002,3.51539,189720000.0
2008-02-28 10:00:00,3.51605,3.51909,3.50253,3.51409,206010000.0
2008-02-28 10:30:00,3.51459,3.52024,3.50135,3.51623,182600000.0
2008-02-28 11:00:00,3.51336,3.52173,3.50516,3.51485,183820000.0
2008-02-28 11:30:00,3.51659,3.52085,3.50712,3.5124,170680000.0
2008-02-28 12:00:00,3.5146,3.52157,3.50648,3.5188,173610000.0
2008-02-28 12:30:00,3.51821,3.52089,3.50419,3.51647,179680000.0
2008-02-28 13:00:00,3.51795,3.52053,3.50222,3.51742,190920000.0
2008-02-28 13:30:00,3.51228,3.51947,3.50363,3.50995,199940000.0
2008-02-28 14:00:00,3.51528,3.51862,3.49992,3.51657,205150000.0
2008-02-28 14:30:00,3.51641,3.52228,3.50565,3.50969,190180000.0
2008-02-28 15:00:00,3.51926,3.52515,3.50687,3.50898,198440000.0
2008-02-28 15:30:00,3.51941,3.51946,3.50211,3.51543,184560000.0
2008-02-28 16:00:00,3.51584,3.51879,3.50224,3.51358,200240000.0
2008-02-28 16:30:00,3.51784,3.51867,3.50309,3.51355,201790000.0
2008-02-28 17:00:00,3.51531,3.51583,3.49939,3.51076,206760000.0
2008-02-28 17:30:00,3.51239,3.51545,3.49755,3.51034,230770000.0
2008-02-28 18:00:00,3.50989,3.51897,3.49859,3.51552,228840000.0
2008-02-28 18:30:00,3.51633,3.52053,3.5033,3.51265,200650000.0
2008-02-28 19:00:00,3.51737,3.52383,3.50532,3.50997,205150000.0
2008-02-28 19:30:00,3.51542,3.52142,3.50462,3.51032,193920000.0
2008-02-28 20:00:00,3.50982,3.51946,3.49611,3.50368,207060000.0
2008-02-28 20:30:00,3.50492,3.51034,3.49316,3.50417,170670000.0
2008-02-28 21:00:00,3.49986,3.50997,3.49574,3.50036,179190000.0
2008-02-28 21:30:00,3.50533,3.51,3.49103,3.50821,165200000.0
2008-02-28 22:00:00,3.49685,3.51038,3.49406,3.50245,168130000.0
2008-02-28 22:30:00,3.50879,3.50911,3.49646,3.5064,130870000.0
2008-02-28 23:00:00,3.5062,3.51153,3.49558,3.5051,173100000.0
2008-02-28 23:30:00,3.50426,3.50958,3.4943,3.50751,166970000.0
2008-02-29 00:00:00,3.50239,3.50904,3.49166,3.50442,146330000.0
2008-02-29 00:30:00,3.50836,3.50871,3.49136,3.5043,142530000.0
2008-02-29 01:00:00,3.50869,3.51034,3.48909,3.50559,154990000.0
2008-02-29 01:30:00,3.50634,3.50808,3.48914,3.5077,142980000.0
2008-02-29 02:00:00,3.504,3.51009,3.49023,3.49548,170880000.0
2008-02-29 02:30:00,3.50577,3.51057,3.48898,3.50866,164030000.0
2008-02-29 03:00:00,3.50861,3.50942,3.48904,3.50542,148730000.0
2008-02-29 03:30:00,3.50134,3.51299,3.49097,3.49496,161480000.0
2008-02-29 04:00:00,3.50829,3.51103,3.48834,3.5075,155860000.0
2008-02-29 04:30:00,3.50465,3.50958,3.48692,3.50856,147220000.0
2008-02-29 05:00:00,3.5101,3.51012,3.49017,3.50776,123420000.0
2008-02-29 05:30:00,3.50856,3.51272,3.48729,3.50155,131960000.0
2008-02-29 06:00:00,3.50324,3.51029,3.48843,3.50733,141820000.0
2008-02-29 06:30:00,3.50902,3.50969,3.48518,3.49746,166100000.0
2008-02-29 07:00:00,3.5052,3.51074,3.48793,3.49737,146620000.0
2008-02-29 07:30:00,3.50839,3.51427,3.48765,3.50775,171420000.0
2008-02-29 08:00:00,3.49951,3.51252,3.48993,3.50715,151120000.0
2008-02-29 08:30:00,3.50932,3.51334,3.49061,3.5049,184190000.0
2008-02-29 09:00:00,3.5037,3.52239,3.49499,3.50508,225430000.0
2008-02-29 09:30:00,3.51475,3.52588,3.49946,3.52292,181950000.0
2008-02-29 10:00:00,3.52343,3.5274,3.50389,3.52262,209000000.0
2008-02-29 10:30:00,3.52414,3.52414,3.50509,3.51684,179680000.0
2008-02-29 11:00:00,3.51319,3.52098,3.50447,3.51391,185680000.0
2008-02-29 11:30:00,3.51656,3.51957,3.50157,3.5179,169190000.0
2008-02-29 12:00:00,3.5129,3.5287,3.50517,3.52121,171050000.0
2008-02-29 12:30:00,3.52456,3.53238,3.51178,3.52723,186010000.0
2008-02-29 13:00:00,3.52751,3.53306,3.51373,3.53005,183890000.0
2008-02-29 13:30:00,3.52455,3.53357,3.5153,3.52585,196210000.0
2008-02-29 14:00:00,3.52816,3.53098,3.50984,3.52604,202910000.0
2008-02-29 14:30:00,3.52567,3.5323,3.51384,3.52195,196170000.0
2008-02-29 15:00:00,3.52778,3.53148,3.51039,3.51579,195090000.0
2008-02-29 15:30:00,3.52545,3.52613,3.51079,3.52288,188990000.0
2008-02-29 16:00:00,3.52132,3.52479,3.50843,3.51889,189500000.0
2008-02-29 16:30:00,3.52225,3.52417,3.50771,3.51552,201070000.0
2008-02-29 17:00:00,3.52092,3.52258,3.5007,3.5179,212340000.0
2008-02-29 17:30:00,3.51765,3.51955,3.50397,3.51507,234870000.0
2008-02-29 18:00:00,3.5157,3.51863,3.50137,3.51264,219180000.0
2008-02-29 18:30:00,3.51435,3.51667,3.49985,3.50433,193970000.0
2008-02-29 19:00:00,3.51115,3.51743,3.49865,3.50275,201440000.0
2008-02-29 19:30:00,3.50893,3.51598,3.49957,3.50669,179700000.0
2008-02-29 20:00:00,3.50787,3.5157,3.49513,3.50457,208200000.0
2008-02-29 20:30:00,3.50674,3.51727,3.49772,3.51016,175530000.0
2008-02-29 21:00:00,3.5084,3.52131,3.5032,3.51285,169110000.0
2008-02-29 21:30:00,3.51704,3.52381,3.50606,3.52113,198850000.0
2008-02-29 22:00:00,3.5135,3.52407,3.50892,3.51361,225610000.0
2008-02-29 22:30:00,3.52372,3.52439,3.5102,3.52039,204180000.0
2008-02-29 23:00:00,3.51439,3.52644,3.50772,3.51199,207560000.0
2008-02-29 23:30:00,3.51804,3.52461,3.50963,3.51974,158480000.0
2008-03-03 00:00:00,3.51098,3.51889,3.50582,3.51399,69210000.0
2008-03-03 00:30:00,3.52009,3.52009,3.49941,3.51228,44350000.0
2008-03-03 01:00:00,3.51708,3.52042,3.50821,3.50821,29370000.0
2008-03-03 01:30:00,3.52174,3.52218,3.50462,3.51118,20270000.0
2008-03-03 02:00:00,3.51628,3.52228,3.50442,3.52083,35800000.0
2008-03-03 02:30:00,3.52198,3.52688,3.50992,3.52061,68160000.0
2008-03-03 03:00:00,3.52129,3.52544,3.50512,3.51335,33880000.0
2008-03-03 03:30:00,3.52419,3.52558,3.50552,3.50782,45180000.0
2008-03-03 04:00:00,3.52476,3.52542,3.50602,3.51144,41400000.0
2008-03-03 04:30:00,3.51602,3.52512,3.50622,3.51192,67740000.0
2008-03-03 05:00:00,3.52488,3.52553,3.50602,3.51728,86510000.0
2008-03-03 05:30:00,3.52079,3.52522,3.50508,3.50756,81640000.0
2008-03-03 06:00:00,3.52466,3.52539,3.50994,3.52067,159890000.0
2008-03-03 06:30:00,3.51944,3.52487,3.51046,3.51787,160510000.0
2008-03-03 07:00:00,3.52109,3.52758,3.50812,3.51824,159490000.0
2008-03-03 07:30:00,3.5205,3.52633,3.50779,3.51794,185960000.0
2008-03-03 08:00:00,3.52035,3.52419,3.50341,3.51606,158210000.0
2008-03-03 08:30:00,3.5147,3.53031,3.51176,3.52716,204050000.0
2008-03-03 09:00:00,3.51967,3.53096,3.50825,3.52762,192510000.0
2008-03-03 09:30:00,3.52771,3.53852,3.51113,3.53207,227300000.0
2008-03-03 10:00:00,3.53481,3.54079,3.50967,3.53895,229320000.0
2008-03-03 10:30:00,3.53887,3.54297,3.52117,3.53968,212730000.0
2008-03-03 11:00:00,3.53823,3.5424,3.52705,3.53745,200320000.0
2008-03-03 11:30:00,3.53263,3.53703,3.51668,3.53054,195060000.0
2008-03-03 12:00:00,3.52994,3.53264,3.51666,3.53262,189400000.0
2008-03-03 12:30:00,3.52435,3.53491,3.51837,3.52965,205880000.0
2008-03-03 13:00:00,3.52309,3.53466,3.51465,3.53071,193530000.0
2008-03-03 13:30:00,3.53537,3.53537,3.51759,3.53051,204410000.0
2008-03-03 14:00:00,3.52927,3.53125,3.51423,3.52022,198490000.0
2008-03-03 14:30:00,3.52544,3.52819,3.50928,3.52316,191260000.0
2008-03-03 15:00:00,3.52347,3.52697,3.50629,3.52113,184110000.0
2008-03-03 15:30:00,3.52263,3.52714,3.50828,3.51755,168810000.0
2008-03-03 16:00:00,3.52145,3.5225,3.50725,3.5162,173640000.0
2008-03-03 16:30:00,3.51509,3.5253,3.507,3.51755,180850000.0
2008-03-03 17:00:00,3.52268,3.52268,3.50415,3.5195,178910000.0
2008-03-03 17:30:00,3.51833,3.52213,3.50423,3.51694,216400000.0
2008-03-03 18:00:00,3.51745,3.52416,3.50258,3.51472,187870000.0
2008-03-03 18:30:00,3.50743,3.52192,3.49745,3.50492,226550000.0
2008-03-03 19:00:00,3.51079,3.52173,3.50204,3.51432,187880000.0
2008-03-03 19:30:00,3.51363,3.51908,3.50388,3.5053,149970000.0
2008-03-03 20:00:00,3.51437,3.5167,3.49809,3.50582,178310000.0
2008-03-03 20:30:00,3.50734,3.51785,3.49809,3.50592,165080000.0
2008-03-03 21:00:00,3.50425,3.51414,3.49821,3.51031,166140000.0
2008-03-03 21:30:00,3.51285,3.51502,3.49785,3.50658,138460000.0
2008-03-03 22:00:00,3.50792,3.51619,3.4959,3.50977,163550000.0
2008-03-03 22:30:00,3.5109,3.51531,3.49856,3.51257,161450000.0
2008-03-03 23:00:00,3.51293,3.51503,3.49832,3.50733,158410000.0
2008-03-03 23:30:00,3.50861,3.5145,3.49755,3.5088,146530000.0
2008-03-04 00:00:00,3.50801,3.51282,3.49658,3.50136,162520000.0
2008-03-04 00:30:00,3.5149,3.51589,3.5002,3.51157,122380000.0
2008-03-04 01:00:00,3.51408,3.51609,3.49986,3.5107,121950000.0
2008-03-04 01:30:00,3.50561,3.51638,3.50007,3.51292,167860000.0
2008-03-04 02:00:00,3.50959,3.51477,3.50049,3.5049,177780000.0
2008-03-04 02:30:00,3.51462,3.51727,3.49898,3.50693,154100000.0
2008-03-04 03:00:00,3.50807,3.51559,3.5007,3.50674,154710000.0
2008-03-04 03:30:00,3.51476,3.51605,3.50205,3.50636,115570000.0
2008-03-04 04:00:00,3.51435,3.51641,3.50115,3.51185,132520000.0
2008-03-04 04:30:00,3.50782,3.51737,3.49895,3.50828,149700000.0
2008-03-04 05:00:00,3.51533,3.51613,3.50209,3.51022,134030000.0
2008-03-04 05:30:00,3.51166,3.5161,3.49865,3.50292,188780000.0
2008-03-04 06:00:00,3.51581,3.51716,3.50051,3.51037,161730000.0
2008-03-04 06:30:00,3.51181,3.5165,3.50193,3.5132,154340000.0
2008-03-04 07:00:00,3.51049,3.51744,3.50124,3.50744,133190000.0
2008-03-04 07:30:00,3.51123,3.51689,3.49912,3.50768,193590000.0
2008-03-04 08:00:00,3.5101,3.51576,3.50047,3.50722,202480000.0
2008-03-04 08:30:00,3.50752,3.51699,3.50074,3.51096,207040000.0
2008-03-04 09:00:00,3.50912,3.51819,3.49914,3.5134,196180000.0
2008-03-04 09:30:00,3.51484,3.52005,3.49818,3.50952,218070000.0
2008-03-04 10:00:00,3.51193,3.518,3.50029,3.51417,234480000.0
2008-03-04 10:30:00,3.51363,3.51772,3.5014,3.51664,210460000.0
2008-03-04 11:00:00,3.51327,3.51919,3.50282,3.51126,203230000.0
2008-03-04 11:30:00,3.51387,3.52311,3.50536,3.51834,196530000.0
2008-03-04 12:00:00,3.51838,3.52287,3.50772,3.52007,182690000.0
2008-03-04 12:30:00,3.50917,3.52449,3.50745,3.52019,199590000.0
2008-03-04 13:00:00,3.5122,3.52589,3.50649,3.52372,193510000.0
2008-03-04 13:30:00,3.52388,3.52606,3.50959,3.52404,198480000.0
2008-03-04 14:00:00,3.5221,3.52911,3.51122,3.52318,198040000.0
2008-03-04 14:30:00,3.52844,3.5291,3.50985,3.52631,192760000.0
2008-03-04 15:00:00,3.52358,3.52985,3.51151,3.52535,177490000.0
2008-03-04 15:30:00,3.52659,3.52738,3.50883,3.51899,173600000.0
2008-03-04 16:00:00,3.52342,3.52777,3.5121,3.5244,171800000.0
2008-03-04 16:30:00,3.5211,3.52618,3.51102,3.51898,183060000.0
2008-03-04 17:00:00,3.52398,3.52517,3.51128,3.52296,177090000.0
2008-03-04 17:30:00,3.52174,3.52816,3.50578,3.52725,205620000.0
2008-03-04 18:00:00,3.52738,3.53157,3.51353,3.52775,188970000.0
2008-03-04 18:30:00,3.5204,3.53479,3.51362,3.51881,222510000.0
2008-03-04 19:00:00,3.52722,3.53921,3.51663,3.52788,187890000.0
2008-03-04 19:30:00,3.52998,3.53192,3.51575,3.51971,162740000.0
2008-03-04 20:00:00,3.53074,3.53518,3.51588,3.52829,189760000.0
2008-03-04 20:30:00,3.53349,3.53649,3.51786,3.52488,187180000.0
2008-03-04 21:00:00,3.52772,3.53463,3.51829,3.52843,169220000.0
2008-03-04 21:30:00,3.52869,3.53343,3.51534,3.52358,148100000.0
2008-03-04 22:00:00,3.52778,3.53113,3.5072,3.51905,185750000.0
2008-03-04 22:30:00,3.51559,3.53083,3.51004,3.51636,216680000.0
2008-03-04 23:00:00,3.52545,3.52545,3.50682,3.51458,169760000.0
2008-03-04 23:30:00,3.51841,3.52389,3.50292,3.52389,140370000.0
2008-03-05 00:00:00,3.52129,3.5257,3.50263,3.50263,154810000.0
2008-03-05 00:30:00,3.52642,3.52642,3.50359,3.52365,121650000.0
2008-03-05 01:00:00,3.52683,3.52799,3.50411,3.52165,145670000.0
2008-03-05 01:30:00,3.51463,3.526,3.50571,3.50663,153190000.0
2008-03-05 02:00:00,3.51916,3.5261,3.50519,3.5261,147190000.0
2008-03-05 02:30:00,3.52161,3.52932,3.50828,3.52301,147650000.0
2008-03-05 03:00:00,3.52678,3.52996,3.50442,3.51862,131100000.0
2008-03-05 03:30:00,3.52505,3.52791,3.50455,3.51746,118520000.0
2008-03-05 04:00:00,3.52779,3.52847,3.51095,3.5245,80850000.0
2008-03-05 04:30:00,3.52002,3.52912,3.50748,3.52008,111800000.0
2008-03-05 05:00:00,3.52888,3.52932,3.50906,3.52053,135820000.0
2008-03-05 05:30:00,3.52435,3.52775,3.50291,3.51398,149740000.0
2008-03-05 06:00:00,3.52822,3.52879,3.50295,3.50774,144120000.0
2008-03-05 06:30:00,3.52389,3.52891,3.50302,3.52127,103790000.0
2008-03-05 07:00:00,3.52405,3.52753,3.50562,3.51916,161760000.0
2008-03-05 07:30:00,3.52355,3.52956,3.50219,3.52183,185870000.0
2008-03-05 08:00:00,3.52471,3.5297,3.50759,3.5163,179720000.0
2008-03-05 08:30:00,3.5208,3.53199,3.50853,3.52767,202170000.0
2008-03-05 09:00:00,3.52404,3.53026,3.51273,3.52567,198830000.0
2008-03-05 09:30:00,3.52732,3.52732,3.50779,3.52329,225510000.0
2008-03-05 10:00:00,3.5235,3.52544,3.50358,3.52291,230070000.0
2008-03-05 10:30:00,3.5238,3.52683,3.50883,3.52315,212300000.0
2008-03-05 11:00:00,3.52158,3.52682,3.50862,3.52353,195110000.0
2008-03-05 11:30:00,3.52231,3.52724,3.50934,3.52235,195790000.0
2008-03-05 12:00:00,3.52513,3.53064,3.51549,3.52685,188240000.0
2008-03-05 12:30:00,3.51849,3.52961,3.51014,3.5259,195500000.0
2008-03-05 13:00:00,3.5191,3.52935,3.51394,3.52541,194260000.0
2008-03-05 13:30:00,3.52517,3.52823,3.50846,3.52364,205140000.0
2008-03-05 14:00:00,3.52099,3.5296,3.51002,3.51991,198820000.0
2008-03-05 14:30:00,3.52457,3.52691,3.50966,3.52358,193150000.0
2008-03-05 15:00:00,3.52292,3.52667,3.5095,3.52393,185630000.0
2008-03-05 15:30:00,3.52471,3.52791,3.50969,3.52061,172180000.0
2008-03-05 16:00:00,3.52496,3.52853,3.51193,3.52514,176570000.0
2008-03-05 16:30:00,3.52309,3.5298,3.51335,3.52435,186390000.0
2008-03-05 17:00:00,3.5293,3.5293,3.5078,3.52143,184510000.0
2008-03-05 17:30:00,3.52334,3.52768,3.50875,3.52111,206020000.0
2008-03-05 18:00:00,3.5236,3.52866,3.51052,3.52769,181200000.0
2008-03-05 18:30:00,3.51988,3.53063,3.50908,3.52013,222450000.0
2008-03-05 19:00:00,3.52425,3.53232,3.51275,3.52886,190520000.0
2008-03-05 19:30:00,3.52831,3.52994,3.50968,3.51422,160060000.0
2008-03-05 20:00:00,3.52496,3.53022,3.50878,3.52422,179700000.0
2008-03-05 20:30:00,3.52891,3.53437,3.51652,3.5246,174440000.0
2008-03-05 21:00:00,3.52719,3.53704,3.51717,3.53059,171470000.0
2008-03-05 21:30:00,3.53154,3.53484,3.51615,3.52679,122210000.0
2008-03-05 22:00:00,3.52861,3.53566,3.51868,3.53109,143380000.0
2008-03-05 22:30:00,3.544,3.544,3.51789,3.52126,123050000.0
2008-03-05 23:00:00,3.52751,3.5337,3.51693,3.52577,140020000.0
2008-03-05 23:30:00,3.52926,3.53106,3.51591,3.52662,148940000.0
2008-03-06 00:00:00,3.52841,3.52841,3.50409,3.51252,163010000.0
2008-03-06 00:30:00,3.52429,3.52903,3.51047,3.52498,141470000.0
2008-03-06 01:00:00,3.52778,3.52939,3.51297,3.52451,134730000.0
2008-03-06 01:30:00,3.51878,3.52936,3.51261,3.52429,156630000.0
2008-03-06 02:00:00,3.50949,3.52859,3.50949,3.51856,174810000.0
2008-03-06 02:30:00,3.52604,3.5293,3.51006,3.51846,139760000.0
2008-03-06 03:00:00,3.52301,3.52553,3.50552,3.51427,108800000.0
2008-03-06 03:30:00,3.526,3.52742,3.50972,3.51916,139180000.0
2008-03-06 04:00:00,3.52604,3.52768,3.50612,3.52258,136160000.0
2008-03-06 04:30:00,3.51843,3.53014,3.50625,3.51934,148720000.0
2008-03-06 05:00:00,3.52592,3.5267,3.51007,3.51845,115870000.0
2008-03-06 05:30:00,3.52058,3.52639,3.50896,3.51357,141780000.0
2008-03-06 06:00:00,3.52852,3.52857,3.51018,3.52208,165220000.0
2008-03-06 06:30:00,3.52343,3.52804,3.50983,3.52418,116680000.0
2008-03-06 07:00:00,3.52335,3.52763,3.50846,3.51875,138420000.0
2008-03-06 07:30:00,3.51921,3.5276,3.50973,3.51568,195550000.0
2008-03-06 08:00:00,3.517,3.52492,3.50301,3.5129,189900000.0
2008-03-06 08:30:00,3.51149,3.52152,3.50509,3.51795,187560000.0
2008-03-06 09:00:00,3.51437,3.52127,3.50386,3.51681,197670000.0
2008-03-06 09:30:00,3.51839,3.52359,3.50606,3.5187,221750000.0
2008-03-06 10:00:00,3.51982,3.52776,3.50585,3.52513,236720000.0
2008-03-06 10:30:00,3.52426,3.52871,3.51147,3.52782,211560000.0
2008-03-06 11:00:00,3.52704,3.53176,3.51445,3.52738,203650000.0
2008-03-06 11:30:00,3.52613,3.53539,3.51746,3.53266,188670000.0
2008-03-06 12:00:00,3.53229,3.53896,3.52011,3.53832,183820000.0
2008-03-06 12:30:00,3.53022,3.53961,3.51994,3.53025,196580000.0
2008-03-06 13:00:00,3.52218,3.53489,3.51786,3.53137,194640000.0
2008-03-06 13:30:00,3.53231,3.53659,3.51982,3.5319,208840000.0
2008-03-06 14:00:00,3.53021,3.53864,3.51753,3.52664,197720000.0
2008-03-06 14:30:00,3.53133,3.53534,3.51609,3.53137,186820000.0
2008-03-06 15:00:00,3.52945,3.54046,3.51625,3.54044,178200000.0
2008-03-06 15:30:00,3.54001,3.54874,3.52861,3.54313,172890000.0
2008-03-06 16:00:00,3.54755,3.55169,3.53575,3.54679,173220000.0
2008-03-06 16:30:00,3.54394,3.55251,3.53577,3.54383,185680000.0
2008-03-06 17:00:00,3.54951,3.54951,3.53324,3.5483,180010000.0
2008-03-06 17:30:00,3.548,3.55155,3.53511,3.54908,207510000.0
2008-03-06 18:00:00,3.54956,3.555,3.53555,3.54795,188250000.0
2008-03-06 18:30:00,3.53956,3.55295,3.53418,3.54131,223220000.0
2008-03-06 19:00:00,3.54857,3.55741,3.53622,3.55241,193140000.0
2008-03-06 19:30:00,3.55223,3.55412,3.53742,3.54026,154490000.0
2008-03-06 20:00:00,3.54889,3.55834,3.5377,3.55066,193900000.0
2008-03-06 20:30:00,3.55263,3.56069,3.54219,3.55326,188220000.0
2008-03-06 21:00:00,3.55338,3.5652,3.54187,3.5596,172110000.0
2008-03-06 21:30:00,3.55949,3.56922,3.55104,3.55534,163090000.0
2008-03-06 22:00:00,3.56172,3.56485,3.54949,3.56194,174810000.0
2008-03-06 22:30:00,3.56349,3.56832,3.55191,3.55606,154290000.0
2008-03-06 23:00:00,3.56448,3.57066,3.55441,3.56512,149780000.0
2008-03-06 23:30:00,3.56661,3.57305,3.55418,3.56648,157740000.0
2008-03-07 00:00:00,3.56781,3.57107,3.53785,3.55648,167150000.0
2008-03-07 00:30:00,3.56204,3.56834,3.54287,3.56515,146750000.0
2008-03-07 01:00:00,3.56827,3.56827,3.54405,3.56329,162220000.0
2008-03-07 01:30:00,3.55726,3.56819,3.54139,3.56719,152140000.0
2008-03-07 02:00:00,3.55932,3.56804,3.5372,3.55526,163050000.0
2008-03-07 02:30:00,3.56131,3.56961,3.53592,3.54484,134820000.0
2008-03-07 03:00:00,3.56056,3.56478,3.5414,3.55588,149510000.0
2008-03-07 03:30:00,3.56078,3.56872,3.54119,3.55551,145150000.0
2008-03-07 04:00:00,3.56212,3.57112,3.53593,3.56641,110670000.0
2008-03-07 04:30:00,3.56194,3.57022,3.53422,3.54062,144550000.0
2008-03-07 05:00:00,3.56649,3.56962,3.53592,3.55989,143510000.0
2008-03-07 05:30:00,3.55968,3.56945,3.53617,3.55742,155070000.0
2008-03-07 06:00:00,3.56872,3.56973,3.54299,3.56161,157690000.0
2008-03-07 06:30:00,3.56518,3.57237,3.54038,3.56491,159400000.0
2008-03-07 07:00:00,3.5609,3.57122,3.54386,3.56217,144850000.0
2008-03-07 07:30:00,3.56477,3.57115,3.54458,3.56194,177660000.0
2008-03-07 08:00:00,3.56733,3.57239,3.55142,3.56175,176330000.0
2008-03-07 08:30:00,3.56438,3.57493,3.547,3.56474,200680000.0
2008-03-07 09:00:00,3.56211,3.56789,3.55038,3.5618,197680000.0
2008-03-07 09:30:00,3.56364,3.5643,3.54792,3.55799,227300000.0
2008-03-07 10:00:00,3.56024,3.56268,3.53788,3.55937,234470000.0
2008-03-07 10:30:00,3.55941,3.56564,3.54376,3.56527,213810000.0
2008-03-07 11:00:00,3.56296,3.57105,3.54684,3.56816,194710000.0
2008-03-07 11:30:00,3.56661,3.57242,3.55229,3.56774,193150000.0
2008-03-07 12:00:00,3.56666,3.57051,3.55519,3.56584,186770000.0
2008-03-07 12:30:00,3.55615,3.58266,3.55451,3.57901,198800000.0
2008-03-07 13:00:00,3.57153,3.58483,3.56482,3.58172,198400000.0
2008-03-07 13:30:00,3.58255,3.58729,3.56764,3.58188,203310000.0
2008-03-07 14:00:00,3.5791,3.58466,3.56727,3.57403,197300000.0
2008-03-07 14:30:00,3.5791,3.58142,3.56125,3.5743,193870000.0
2008-03-07 15:00:00,3.57356,3.57976,3.56141,3.57686,183010000.0
2008-03-07 15:30:00,3.57628,3.58364,3.56787,3.5732,172150000.0
2008-03-07 16:00:00,3.57658,3.5766,3.56068,3.57313,167970000.0
2008-03-07 16:30:00,3.57092,3.57601,3.55021,3.55617,190860000.0
2008-03-07 17:00:00,3.5626,3.56314,3.53929,3.55618,184480000.0
2008-03-07 17:30:00,3.55319,3.55621,3.53258,3.55185,208230000.0
2008-03-07 18:00:00,3.55122,3.56226,3.53857,3.55653,184920000.0
2008-03-07 18:30:00,3.54774,3.56294,3.54377,3.5509,219160000.0
2008-03-07 19:00:00,3.55589,3.566,3.54777,3.5628,187160000.0
2008-03-07 19:30:00,3.56076,3.56359,3.54563,3.54916,143280000.0
2008-03-07 20:00:00,3.56108,3.56426,3.54534,3.5604,186100000.0
2008-03-07 20:30:00,3.56289,3.56848,3.55009,3.55545,184460000.0
2008-03-07 21:00:00,3.56415,3.56415,3.54792,3.55996,171770000.0
2008-03-07 21:30:00,3.55596,3.56759,3.55072,3.5561,142530000.0
2008-03-07 22:00:00,3.55947,3.56578,3.54527,3.55878,190220000.0
2008-03-07 22:30:00,3.56212,3.56678,3.5469,3.55287,170410000.0
2008-03-07 23:00:00,3.56206,3.56514,3.54766,3.55772,129960000.0
2008-03-07 23:30:00,3.56202,3.56486,3.54564,3.56068,149390000.0
2008-03-09 23:00:00,3.55452,3.56374,3.54952,3.55821,37980000.0
2008-03-09 23:30:00,3.56116,3.56255,3.5472,3.5587,76690000.0
2008-03-10 00:00:00,3.55967,3.56278,3.54536,3.54887,139620000.0
2008-03-10 00:30:00,3.55886,3.56478,3.54639,3.56039,144590000.0
2008-03-10 01:00:00,3.56254,3.56446,3.54591,3.5569,152820000.0
2008-03-10 01:30:00,3.55339,3.5646,3.54836,3.56042,164820000.0
2008-03-10 02:00:00,3.561,3.56559,3.5486,3.55015,170140000.0
2008-03-10 02:30:00,3.55996,3.56306,3.54622,3.55952,155400000.0
2008-03-10 03:00:00,3.56181,3.56351,3.54759,3.55586,132860000.0
2008-03-10 03:30:00,3.55539,3.56462,3.54921,3.55996,145340000.0
2008-03-10 04:00:00,3.56328,3.56625,3.54867,3.55848,124160000.0
2008-03-10 04:30:00,3.56161,3.56606,3.54669,3.55537,112560000.0
2008-03-10 05:00:00,3.55522,3.56511,3.54796,3.55869,87650000.0
2008-03-10 05:30:00,3.56329,3.56468,3.54609,3.55683,106160000.0
2008-03-10 06:00:00,3.55923,3.56507,3.54571,3.5579,118770000.0
2008-03-10 06:30:00,3.56327,3.56606,3.54922,3.56088,131900000.0
2008-03-10 07:00:00,3.55947,3.56459,3.54894,3.56102,144770000.0
2008-03-10 07:30:00,3.56116,3.565,3.54877,3.56118,183480000.0
2008-03-10 08:00:00,3.55258,3.56442,3.54583,3.56096,143930000.0
2008-03-10 08:30:00,3.56475,3.56656,3.54539,3.55757,194240000.0
2008-03-10 09:00:00,3.55393,3.57105,3.55116,3.55728,219140000.0
2008-03-10 09:30:00,3.56707,3.57093,3.55261,3.56473,183430000.0
2008-03-10 10:00:00,3.56539,3.5692,3.54064,3.56237,211950000.0
2008-03-10 10:30:00,3.56521,3.56728,3.54231,3.56728,181510000.0
2008-03-10 11:00:00,3.56237,3.57089,3.54315,3.56284,184530000.0
2008-03-10 11:30:00,3.56636,3.56931,3.54661,3.56585,174740000.0
2008-03-10 12:00:00,3.56244,3.56834,3.54933,3.56536,176570000.0
2008-03-10 12:30:00,3.56542,3.56683,3.55072,3.56179,183410000.0
2008-03-10 13:00:00,3.56375,3.56724,3.54894,3.56493,188290000.0
2008-03-10 13:30:00,3.55909,3.57064,3.55053,3.56337,207000000.0
2008-03-10 14:00:00,3.56468,3.56888,3.54878,3.56609,204050000.0
2008-03-10 14:30:00,3.56424,3.56869,3.55044,3.55464,195400000.0
2008-03-10 15:00:00,3.5623,3.56433,3.54484,3.54874,193250000.0
2008-03-10 15:30:00,3.55802,3.56675,3.54707,3.56162,185670000.0
2008-03-10 16:00:00,3.56178,3.56632,3.54866,3.55747,189070000.0
2008-03-10 16:30:00,3.5591,3.56464,3.5438,3.55725,197680000.0
2008-03-10 17:00:00,3.55922,3.56362,3.54605,3.56036,207880000.0
2008-03-10 17:30:00,3.56033,3.56785,3.54803,3.5649,237100000.0
2008-03-10 18:00:00,3.56301,3.57063,3.55194,3.56552,223600000.0
2008-03-10 18:30:00,3.56628,3.56628,3.54702,3.55641,194730000.0
2008-03-10 19:00:00,3.5624,3.56662,3.54809,3.54925,201420000.0
2008-03-10 19:30:00,3.55871,3.56519,3.54671,3.55354,186870000.0
2008-03-10 20:00:00,3.55592,3.56588,3.54689,3.55669,189220000.0
2008-03-10 20:30:00,3.55984,3.56619,3.54923,3.55758,152400000.0
2008-03-10 21:00:00,3.56511,3.57244,3.55385,3.56507,151220000.0
2008-03-10 21:30:00,3.56828,3.57242,3.55145,3.56635,161810000.0
2008-03-10 22:00:00,3.55742,3.57091,3.55256,3.56154,175330000.0
2008-03-10 22:30:00,3.56572,3.5699,3.55334,3.56568,142640000.0
2008-03-10 23:00:00,3.56569,3.56917,3.54957,3.55157,147160000.0
2008-03-10 23:30:00,3.56472,3.56526,3.55008,3.56095,129840000.0
2008-03-11 00:00:00,3.5617,3.56472,3.54151,3.55881,131360000.0
2008-03-11 00:30:00,3.5618,3.56506,3.54388,3.55479,135590000.0
2008-03-11 01:00:00,3.55979,3.56474,3.54643,3.55693,136370000.0
2008-03-11 01:30:00,3.55246,3.56163,3.54151,3.55038,147660000.0
2008-03-11 02:00:00,3.55582,3.56201,3.54436,3.5475,179550000.0
2008-03-11 02:30:00,3.55448,3.56058,3.53863,3.55677,150160000.0
2008-03-11 03:00:00,3.55813,3.5601,3.54284,3.55298,152040000.0
2008-03-11 03:30:00,3.55294,3.56161,3.54342,3.55589,163430000.0
2008-03-11 04:00:00,3.56058,3.56249,3.54336,3.55488,169630000.0
2008-03-11 04:30:00,3.55918,3.55994,3.54097,3.55024,160730000.0
2008-03-11 05:00:00,3.55228,3.56273,3.54222,3.557,162190000.0
2008-03-11 05:30:00,3.55935,3.56115,3.54104,3.54864,168160000.0
2008-03-11 06:00:00,3.55532,3.56175,3.54311,3.55113,130020000.0
2008-03-11 06:30:00,3.55908,3.56366,3.54336,3.55009,149930000.0
2008-03-11 07:00:00,3.56003,3.56294,3.54332,3.55772,181560000.0
2008-03-11 07:30:00,3.55838,3.56102,3.54369,3.55684,190940000.0
2008-03-11 08:00:00,3.55231,3.56167,3.54301,3.54859,156350000.0
2008-03-11 08:30:00,3.55979,3.56354,3.54534,3.55743,177400000.0
2008-03-11 09:00:00,3.55707,3.56355,3.53747,3.54531,223620000.0
2008-03-11 09:30:00,3.55321,3.55842,3.53972,3.55135,185630000.0
2008-03-11 10:00:00,3.55428,3.56546,3.53784,3.55905,214550000.0
2008-03-11 10:30:00,3.55832,3.56015,3.54282,3.5575,181140000.0
2008-03-11 11:00:00,3.55424,3.5623,3.54113,3.54561,187510000.0
2008-03-11 11:30:00,3.54958,3.54994,3.53093,3.54199,172880000.0
2008-03-11 12:00:00,3.53833,3.54324,3.5211,3.53593,176210000.0
2008-03-11 12:30:00,3.53566,3.54032,3.52216,3.53637,183030000.0
2008-03-11 13:00:00,3.53803,3.54438,3.52302,3.53672,186830000.0
2008-03-11 13:30:00,3.53216,3.53958,3.52183,3.5326,203610000.0
2008-03-11 14:00:00,3.53311,3.54252,3.5205,3.53601,202890000.0
2008-03-11 14:30:00,3.53691,3.53834,3.51248,3.52183,192380000.0
2008-03-11 15:00:00,3.53112,3.53519,3.51747,3.52457,190620000.0
2008-03-11 15:30:00,3.53493,3.5374,3.5174,3.53538,184930000.0
2008-03-11 16:00:00,3.53729,3.53886,3.52104,3.52872,187960000.0
2008-03-11 16:30:00,3.52889,3.53424,3.5201,3.52722,188440000.0
2008-03-11 17:00:00,3.53209,3.53804,3.51751,3.53325,198590000.0
2008-03-11 17:30:00,3.53422,3.54062,3.51939,3.54062,221520000.0
2008-03-11 18:00:00,3.54118,3.54517,3.52261,3.53257,221010000.0
2008-03-11 18:30:00,3.53826,3.54179,3.52044,3.52859,190260000.0
2008-03-11 19:00:00,3.5346,3.53691,3.52053,3.52326,197680000.0
2008-03-11 19:30:00,3.53213,3.54419,3.52166,3.53506,189510000.0
2008-03-11 20:00:00,3.53434,3.54228,3.52255,3.53084,199670000.0
2008-03-11 20:30:00,3.53408,3.53909,3.51694,3.52729,170390000.0
2008-03-11 21:00:00,3.53156,3.53847,3.51998,3.52724,162460000.0
2008-03-11 21:30:00,3.527,3.53434,3.51756,3.52992,177100000.0
2008-03-11 22:00:00,3.52437,3.53328,3.51402,3.52386,207860000.0
2008-03-11 22:30:00,3.52298,3.53279,3.514,3.5316,178640000.0
2008-03-11 23:00:00,3.53044,3.53653,3.51748,3.52112,162460000.0
2008-03-11 23:30:00,3.53584,3.53626,3.52128,3.53148,148950000.0
2008-03-12 00:00:00,3.52769,3.53383,3.51796,3.53056,138940000.0
2008-03-12 00:30:00,3.53133,3.53542,3.51672,3.5267,129900000.0
2008-03-12 01:00:00,3.53287,3.53576,3.51885,3.53361,135650000.0
2008-03-12 01:30:00,3.52678,3.53583,3.51976,3.52833,160750000.0
2008-03-12 02:00:00,3.53121,3.53655,3.51823,3.52406,167150000.0
2008-03-12 02:30:00,3.53662,3.53703,3.51735,3.53209,147510000.0
2008-03-12 03:00:00,3.53556,3.53684,3.52037,3.52665,137390000.0
2008-03-12 03:30:00,3.52743,3.53786,3.51876,3.53139,128790000.0
2008-03-12 04:00:00,3.53554,3.53558,3.51741,3.53068,130920000.0
2008-03-12 04:30:00,3.53319,3.53407,3.51929,3.52958,166580000.0
2008-03-12 05:00:00,3.5241,3.53799,3.51418,3.52879,134310000.0
2008-03-12 05:30:00,3.52982,3.53394,3.51595,3.52369,148260000.0
2008-03-12 06:00:00,3.53092,3.53289,3.51714,3.52325,142460000.0
2008-03-12 06:30:00,3.52966,3.53649,3.51495,3.52247,183720000.0
2008-03-12 07:00:00,3.52389,3.5364,3.51525,3.52694,193220000.0
2008-03-12 07:30:00,3.52903,3.53563,3.51524,3.52854,184570000.0
2008-03-12 08:00:00,3.52296,3.53394,3.51518,3.52653,142540000.0
2008-03-12 08:30:00,3.52971,3.53328,3.51324,3.5237,188660000.0
2008-03-12 09:00:00,3.51985,3.5345,3.51483,3.51888,226200000.0
2008-03-12 09:30:00,3.52986,3.53249,3.51426,3.52878,180830000.0
2008-03-12 10:00:00,3.52882,3.53055,3.51437,3.52593,211980000.0
2008-03-12 10:30:00,3.52657,3.52813,3.51122,3.52666,178510000.0
2008-03-12 11:00:00,3.52166,3.53143,3.51187,3.52194,191610000.0
2008-03-12 11:30:00,3.52741,3.53026,3.51078,3.52335,173650000.0
2008-03-12 12:00:00,3.51874,3.52567,3.50924,3.52534,167700000.0
2008-03-12 12:30:00,3.52558,3.52964,3.51189,3.52123,184550000.0
2008-03-12 13:00:00,3.52449,3.52805,3.51053,3.52505,189420000.0
2008-03-12 13:30:00,3.51983,3.53339,3.51124,3.52471,202570000.0
2008-03-12 14:00:00,3.52709,3.53633,3.51601,3.5303,200730000.0
2008-03-12 14:30:00,3.53411,3.53422,3.51548,3.5215,188330000.0
2008-03-12 15:00:00,3.52757,3.53707,3.51634,3.52285,200300000.0
2008-03-12 15:30:00,3.52892,3.54006,3.52035,3.53273,185280000.0
2008-03-12 16:00:00,3.53376,3.53663,3.52078,3.52851,192070000.0
2008-03-12 16:30:00,3.53033,3.53307,3.51275,3.5273,198840000.0
2008-03-12 17:00:00,3.52918,3.53133,3.51476,3.52541,207850000.0
2008-03-12 17:30:00,3.52574,3.52926,3.51041,3.52517,228970000.0
2008-03-12 18:00:00,3.52493,3.5295,3.51206,3.52464,229190000.0
2008-03-12 18:30:00,3.5271,3.53186,3.51229,3.52066,197680000.0
2008-03-12 19:00:00,3.5302,3.5302,3.51309,3.51319,203280000.0
2008-03-12 19:30:00,3.52177,3.53233,3.51019,3.52047,203690000.0
2008-03-12 20:00:00,3.52513,3.53287,3.51139,3.51911,211890000.0
2008-03-12 20:30:00,3.52351,3.53064,3.51287,3.51982,164260000.0
2008-03-12 21:00:00,3.523,3.52918,3.51252,3.51929,153190000.0
2008-03-12 21:30:00,3.52708,3.53094,3.51286,3.5279,166320000.0
2008-03-12 22:00:00,3.51843,3.53372,3.51452,3.52354,180690000.0
2008-03-12 22:30:00,3.52736,3.53171,3.5168,3.52916,170870000.0
2008-03-12 23:00:00,3.52886,3.53209,3.51149,3.52036,163630000.0
2008-03-12 23:30:00,3.53147,3.53282,3.51438,3.52967,156880000.0
2008-03-13 00:00:00,3.52705,3.53208,3.51284,3.52824,141150000.0
2008-03-13 00:30:00,3.52568,3.52961,3.51135,3.52265,147520000.0
2008-03-13 01:00:00,3.52685,3.53236,3.51302,3.52392,127970000.0
2008-03-13 01:30:00,3.52426,3.53076,3.51371,3.52131,158670000.0
2008-03-13 02:00:00,3.528,3.52993,3.51449,3.51703,176460000.0
2008-03-13 02:30:00,3.5281,3.53213,3.51224,3.52665,150550000.0
2008-03-13 03:00:00,3.53064,3.53064,3.51094,3.52185,149390000.0
2008-03-13 03:30:00,3.52222,3.53318,3.51546,3.52493,164120000.0
2008-03-13 04:00:00,3.52995,3.53115,3.51567,3.5251,136970000.0
2008-03-13 04:30:00,3.52965,3.53126,3.5126,3.52498,146400000.0
2008-03-13 05:00:00,3.5216,3.53152,3.51499,3.52818,182740000.0
2008-03-13 05:30:00,3.5298,3.53285,3.51509,3.52342,181930000.0
2008-03-13 06:00:00,3.53165,3.53455,3.51525,3.52538,163510000.0
2008-03-13 06:30:00,3.53096,3.5335,3.51573,3.52434,189080000.0
2008-03-13 07:00:00,3.52809,3.53238,3.51447,3.51961,197730000.0
2008-03-13 07:30:00,3.53124,3.53321,3.51477,3.52895,186480000.0
2008-03-13 08:00:00,3.52357,3.53607,3.5176,3.53258,149670000.0
2008-03-13 08:30:00,3.5362,3.54183,3.51575,3.5278,190170000.0
2008-03-13 09:00:00,3.52278,3.53506,3.51401,3.52035,225480000.0
2008-03-13 09:30:00,3.52891,3.53924,3.51864,3.53644,183800000.0
2008-03-13 10:00:00,3.53686,3.53813,3.52157,3.53486,213080000.0
2008-03-13 10:30:00,3.5367,3.54442,3.51963,3.54442,175570000.0
2008-03-13 11:00:00,3.53994,3.54438,3.52889,3.53206,184570000.0
2008-03-13 11:30:00,3.53533,3.54217,3.52425,3.54146,167700000.0
2008-03-13 12:00:00,3.53622,3.54431,3.52664,3.54185,173230000.0
2008-03-13 12:30:00,3.54355,3.5457,3.52688,3.54182,181180000.0
2008-03-13 13:00:00,3.54351,3.54787,3.5295,3.54502,184990000.0
2008-03-13 13:30:00,3.5408,3.54746,3.52834,3.53675,198420000.0
2008-03-13 14:00:00,3.53839,3.54411,3.52306,3.53984,195880000.0
2008-03-13 14:30:00,3.54011,3.54163,3.52192,3.52609,189120000.0
2008-03-13 15:00:00,3.53628,3.54395,3.52377,3.53333,198050000.0
2008-03-13 15:30:00,3.54316,3.55221,3.53375,3.54675,191980000.0
2008-03-13 16:00:00,3.54944,3.55344,3.52886,3.5416,191710000.0
2008-03-13 16:30:00,3.53833,3.54733,3.52876,3.54091,196940000.0
2008-03-13 17:00:00,3.5433,3.54532,3.52436,3.53659,204510000.0
2008-03-13 17:30:00,3.53727,3.54135,3.52076,3.53502,222570000.0
2008-03-13 18:00:00,3.53645,3.53777,3.52035,3.53616,221830000.0
2008-03-13 18:30:00,3.53781,3.54193,3.52304,3.53181,194360000.0
2008-03-13 19:00:00,3.54124,3.54694,3.52274,3.5244,197710000.0
2008-03-13 19:30:00,3.52819,3.53951,3.52231,3.5329,200730000.0
2008-03-13 20:00:00,3.53399,3.54223,3.51841,3.52717,202620000.0
2008-03-13 20:30:00,3.53126,3.53701,3.51979,3.52996,169950000.0
2008-03-13 21:00:00,3.53408,3.53805,3.52073,3.53077,171830000.0
2008-03-13 21:30:00,3.53159,3.54061,3.5229,3.53944,187160000.0
2008-03-13 22:00:00,3.53254,3.54372,3.52701,3.53534,208560000.0
2008-03-13 22:30:00,3.53842,3.54216,3.52606,3.5374,182680000.0
2008-03-13 23:00:00,3.53609,3.53903,3.51751,3.52241,153890000.0
2008-03-13 23:30:00,3.53567,3.53585,3.52066,3.5319,161040000.0
2008-03-14 00:00:00,3.53055,3.53674,3.52129,3.52966,132460000.0
2008-03-14 00:30:00,3.52759,3.5357,3.51976,3.52618,141970000.0
2008-03-14 01:00:00,3.53091,3.53578,3.52009,3.53126,165630000.0
2008-03-14 01:30:00,3.53018,3.53606,3.51724,3.52813,158720000.0
2008-03-14 02:00:00,3.53277,3.53495,3.51819,3.52015,167110000.0
2008-03-14 02:30:00,3.52521,3.53465,3.51756,3.53064,159140000.0
2008-03-14 03:00:00,3.53489,3.53489,3.51832,3.5276,78310000.0
2008-03-14 03:30:00,3.52671,3.53909,3.51915,3.52973,169740000.0
2008-03-14 04:00:00,3.53387,3.53508,3.51923,3.52986,156980000.0
2008-03-14 04:30:00,3.52909,3.53847,3.51809,3.52886,174150000.0
2008-03-14 05:00:00,3.52459,3.53712,3.51873,3.53177,166780000.0
2008-03-14 05:30:00,3.53335,3.53926,3.51802,3.52832,168500000.0
2008-03-14 06:00:00,3.53574,3.53901,3.52015,3.53178,166880000.0
2008-03-14 06:30:00,3.53778,3.54003,3.52449,3.53018,194620000.0
2008-03-14 07:00:00,3.53572,3.54086,3.52332,3.53631,205190000.0
2008-03-14 07:30:00,3.53844,3.54335,3.5225,3.53491,198330000.0
2008-03-14 08:00:00,3.52727,3.54059,3.52478,3.53556,161220000.0
2008-03-14 08:30:00,3.53943,3.54137,3.52268,3.52853,189780000.0
2008-03-14 09:00:00,3.52771,3.53836,3.51842,3.52219,222460000.0
2008-03-14 09:30:00,3.53333,3.53657,3.51902,3.53377,190120000.0
2008-03-14 10:00:00,3.53196,3.53618,3.51642,3.52953,214900000.0
2008-03-14 10:30:00,3.53222,3.53451,3.51944,3.53318,183340000.0
2008-03-14 11:00:00,3.52961,3.53742,3.51944,3.52562,186430000.0
2008-03-14 11:30:00,3.5288,3.53117,3.51287,3.52598,175830000.0
2008-03-14 12:00:00,3.52225,3.53069,3.51723,3.5288,177340000.0
2008-03-14 12:30:00,3.52743,3.5299,3.51341,3.52679,183400000.0
2008-03-14 13:00:00,3.52799,3.53955,3.51449,3.53955,194620000.0
2008-03-14 13:30:00,3.53305,3.54,3.52302,3.53746,196220000.0
2008-03-14 14:00:00,3.54014,3.54337,3.52136,3.53497,204070000.0
2008-03-14 14:30:00,3.53577,3.53577,3.51194,3.51653,197250000.0
2008-03-14 15:00:00,3.52108,3.52938,3.51098,3.51977,199900000.0
2008-03-14 15:30:00,3.52983,3.53528,3.51635,3.53398,187140000.0
2008-03-14 16:00:00,3.53438,3.54174,3.51051,3.51971,168840000.0
2008-03-14 16:30:00,3.52627,3.5345,3.5169,3.53021,180450000.0
2008-03-14 17:00:00,3.53342,3.53733,3.51796,3.53326,206020000.0
2008-03-14 17:30:00,3.53324,3.53662,3.51932,3.52967,223720000.0
2008-03-14 18:00:00,3.52806,3.5362,3.51943,3.53008,221070000.0
2008-03-14 18:30:00,3.53336,3.53903,3.52338,3.53186,196220000.0
2008-03-14 19:00:00,3.53591,3.53939,3.51904,3.52378,194010000.0
2008-03-14 19:30:00,3.52751,3.54035,3.51866,3.52548,193300000.0
2008-03-14 20:00:00,3.53189,3.53939,3.52137,3.52872,204820000.0
2008-03-14 20:30:00,3.53323,3.54625,3.52457,3.53931,173360000.0
2008-03-14 21:00:00,3.544,3.54426,3.52643,3.53567,173680000.0
2008-03-14 21:30:00,3.53931,3.5451,3.52122,3.53659,179750000.0
2008-03-14 22:00:00,3.52919,3.53945,3.52313,3.53141,188840000.0
2008-03-14 22:30:00,3.53413,3.54374,3.52544,3.53812,170820000.0
2008-03-16 23:00:00,3.53982,3.54845,3.53311,3.5364,60580000.0
2008-03-16 23:30:00,3.54675,3.5469,3.53192,3.54364,151790000.0
2008-03-17 00:00:00,3.54143,3.546,3.53201,3.54378,146510000.0
2008-03-17 00:30:00,3.5396,3.54946,3.52955,3.53841,148390000.0
2008-03-17 01:00:00,3.54386,3.5477,3.52737,3.54082,174670000.0
2008-03-17 01:30:00,3.53989,3.54683,3.52977,3.53521,173530000.0
2008-03-17 02:00:00,3.53965,3.54416,3.52467,3.52952,181280000.0
2008-03-17 02:30:00,3.54031,3.54715,3.52763,3.54526,179300000.0
2008-03-17 03:00:00,3.54259,3.54785,3.5329,3.53745,169460000.0
2008-03-17 03:30:00,3.53856,3.54791,3.50984,3.53731,193940000.0
2008-03-17 04:00:00,3.54092,3.5423,3.51008,3.53375,176780000.0
2008-03-17 04:30:00,3.53994,3.54294,3.51833,3.53548,189030000.0
2008-03-17 05:00:00,3.5298,3.5456,3.51946,3.53894,191370000.0
2008-03-17 05:30:00,3.5401,3.54399,3.5163,3.53691,182350000.0
2008-03-17 06:00:00,3.53955,3.54373,3.51754,3.53534,167660000.0
2008-03-17 06:30:00,3.54312,3.54789,3.51363,3.538,189500000.0
2008-03-17 07:00:00,3.54374,3.55001,3.51625,3.54688,193660000.0
2008-03-17 07:30:00,3.54828,3.55191,3.51461,3.54653,191330000.0
2008-03-17 08:00:00,3.53887,3.55525,3.50658,3.5508,150820000.0
2008-03-17 08:30:00,3.55413,3.55631,3.51165,3.54572,187920000.0
2008-03-17 09:00:00,3.54168,3.55428,3.51792,3.53871,212110000.0
2008-03-17 09:30:00,3.5449,3.55714,3.50653,3.55263,177480000.0
2008-03-17 10:00:00,3.55225,3.55939,3.53945,3.55309,206030000.0
2008-03-17 10:30:00,3.5557,3.56005,3.54009,3.55977,182270000.0
2008-03-17 11:00:00,3.55451,3.56256,3.54324,3.55342,183060000.0
2008-03-17 11:30:00,3.55723,3.56081,3.54505,3.5572,168050000.0
2008-03-17 12:00:00,3.55312,3.55824,3.54063,3.55216,173230000.0
2008-03-17 12:30:00,3.55229,3.55501,3.5399,3.55031,178570000.0
2008-03-17 13:00:00,3.55229,3.55525,3.53156,3.54999,187220000.0
2008-03-17 13:30:00,3.54391,3.55193,3.53348,3.54482,191740000.0
2008-03-17 14:00:00,3.54716,3.5509,3.53329,3.54657,198490000.0
2008-03-17 14:30:00,3.54618,3.55219,3.53253,3.53788,188360000.0
2008-03-17 15:00:00,3.54272,3.54664,3.52988,3.53202,190650000.0
2008-03-17 15:30:00,3.54094,3.54152,3.52297,3.53599,183070000.0
2008-03-17 16:00:00,3.53703,3.54096,3.52407,3.53401,186080000.0
2008-03-17 16:30:00,3.53261,3.54241,3.52571,3.53629,192930000.0
2008-03-17 17:00:00,3.53885,3.5438,3.52137,3.53923,205990000.0
2008-03-17 17:30:00,3.53981,3.54402,3.52389,3.54007,229680000.0
2008-03-17 18:00:00,3.53919,3.54517,3.5262,3.54062,217370000.0
2008-03-17 18:30:00,3.54281,3.54388,3.52944,3.53472,200650000.0
2008-03-17 19:00:00,3.53996,3.54822,3.52558,3.5338,197330000.0
2008-03-17 19:30:00,3.53863,3.54544,3.5285,3.53168,200720000.0
2008-03-17 20:00:00,3.53281,3.53855,3.52295,3.5307,197410000.0
2008-03-17 20:30:00,3.5331,3.54089,3.52385,3.53,170280000.0
2008-03-17 21:00:00,3.53453,3.53746,3.52196,3.53042,159520000.0
2008-03-17 21:30:00,3.53236,3.53892,3.52214,3.53352,167480000.0
2008-03-17 22:00:00,3.5285,3.53909,3.51866,3.52689,182560000.0
2008-03-17 22:30:00,3.52955,3.53642,3.51874,3.53057,162140000.0
2008-03-17 23:00:00,3.53016,3.5377,3.51931,3.52174,112580000.0
2008-03-17 23:30:00,3.5342,3.53653,3.52246,3.53283,156870000.0
2008-03-18 00:00:00,3.53211,3.53777,3.52382,3.53012,126870000.0
2008-03-18 00:30:00,3.53331,3.53861,3.5233,3.52861,153560000.0
2008-03-18 01:00:00,3.53253,3.53782,3.52201,3.53498,148770000.0
2008-03-18 01:30:00,3.53561,3.53988,3.5227,3.52855,164980000.0
2008-03-18 02:00:00,3.53286,3.54018,3.52156,3.5238,165690000.0
2008-03-18 02:30:00,3.52901,3.53937,3.52334,3.53553,167050000.0
2008-03-18 03:00:00,3.53658,3.53809,3.52289,3.5298,151660000.0
2008-03-18 03:30:00,3.52831,3.54021,3.52325,3.53338,173120000.0
2008-03-18 04:00:00,3.5375,3.53804,3.52284,3.53281,147510000.0
2008-03-18 04:30:00,3.53796,3.53979,3.5232,3.53245,167110000.0
2008-03-18 05:00:00,3.52882,3.54048,3.52175,3.53457,171600000.0
2008-03-18 05:30:00,3.53679,3.54237,3.52085,3.52965,176420000.0
2008-03-18 06:00:00,3.53268,3.54687,3.52177,3.53445,140270000.0
2008-03-18 06:30:00,3.53624,3.54538,3.52232,3.52823,187170000.0
2008-03-18 07:00:00,3.53127,3.54255,3.52155,3.54065,184900000.0
2008-03-18 07:30:00,3.53407,3.54415,3.51841,3.53267,187970000.0
2008-03-18 08:00:00,3.5277,3.54251,3.52039,3.533,156720000.0
2008-03-18 08:30:00,3.53396,3.54154,3.52056,3.52851,184230000.0
2008-03-18 09:00:00,3.52661,3.53673,3.51834,3.52087,213970000.0
2008-03-18 09:30:00,3.52772,3.53334,3.51562,3.53044,178610000.0
2008-03-18 10:00:00,3.5325,3.53835,3.51947,3.53103,207130000.0
2008-03-18 10:30:00,3.53728,3.54371,3.51777,3.53808,177800000.0
2008-03-18 11:00:00,3.53247,3.54244,3.5104,3.53336,180470000.0
2008-03-18 11:30:00,3.53735,3.54249,3.52188,3.53972,175520000.0
2008-03-18 12:00:00,3.53359,3.54476,3.52821,3.54172,177000000.0
2008-03-18 12:30:00,3.5418,3.5452,3.52687,3.53835,177850000.0
2008-03-18 13:00:00,3.54101,3.5427,3.52082,3.5355,188670000.0
2008-03-18 13:30:00,3.53002,3.53587,3.5156,3.52852,196200000.0
2008-03-18 14:00:00,3.53021,3.53346,3.51483,3.53,198130000.0
2008-03-18 14:30:00,3.52902,3.53137,3.51595,3.52033,194230000.0
2008-03-18 15:00:00,3.52385,3.53127,3.5152,3.51836,196190000.0
2008-03-18 15:30:00,3.5276,3.52903,3.51435,3.5255,179730000.0
2008-03-18 16:00:00,3.52528,3.53037,3.51064,3.52577,188800000.0
2008-03-18 16:30:00,3.52159,3.53437,3.51759,3.53022,199920000.0
2008-03-18 17:00:00,3.53312,3.53514,3.51697,3.53371,204870000.0
2008-03-18 17:30:00,3.53487,3.53777,3.51824,3.53654,222200000.0
2008-03-18 18:00:00,3.53514,3.53865,3.52119,3.52782,222130000.0
2008-03-18 18:30:00,3.53245,3.53393,3.51322,3.52795,189880000.0
2008-03-18 19:00:00,3.53239,3.53239,3.51565,3.51602,199170000.0
2008-03-18 19:30:00,3.52279,3.53071,3.51336,3.52047,195470000.0
2008-03-18 20:00:00,3.52234,3.53385,3.51475,3.52589,206270000.0
2008-03-18 20:30:00,3.53027,3.53641,3.51576,3.52407,171050000.0
2008-03-18 21:00:00,3.52629,3.52891,3.51215,3.52162,176290000.0
2008-03-18 21:30:00,3.52391,3.52925,3.51326,3.52488,184620000.0
2008-03-18 22:00:00,3.51566,3.52823,3.51126,3.51901,208940000.0
2008-03-18 22:30:00,3.52347,3.53014,3.51312,3.52409,181530000.0
2008-03-18 23:00:00,3.52437,3.52881,3.51192,3.51543,181880000.0
2008-03-18 23:30:00,3.52812,3.52895,3.51348,3.52487,158670000.0
2008-03-19 00:00:00,3.52293,3.52829,3.48717,3.52508,156230000.0
2008-03-19 00:30:00,3.52259,3.52773,3.48917,3.52099,153260000.0
2008-03-19 01:00:00,3.52445,3.53014,3.48283,3.52628,158130000.0
2008-03-19 01:30:00,3.5216,3.52953,3.48842,3.51897,157850000.0
2008-03-19 02:00:00,3.5234,3.53143,3.4902,3.51775,175450000.0
2008-03-19 02:30:00,3.52289,3.52843,3.4945,3.52709,155460000.0
2008-03-19 03:00:00,3.52552,3.5313,3.49455,3.52119,151280000.0
2008-03-19 03:30:00,3.51635,3.52988,3.49186,3.52411,174300000.0
2008-03-19 04:00:00,3.52793,3.53167,3.4965,3.52481,170840000.0
2008-03-19 04:30:00,3.52286,3.52842,3.49708,3.52429,153500000.0
2008-03-19 05:00:00,3.52068,3.53138,3.49467,3.5269,167400000.0
2008-03-19 05:30:00,3.52825,3.53128,3.49268,3.52219,170740000.0
2008-03-19 06:00:00,3.51797,3.53101,3.4923,3.49253,156410000.0
2008-03-19 06:30:00,3.5301,3.531,3.49867,3.51802,191670000.0
2008-03-19 07:00:00,3.52501,3.52996,3.49806,3.52528,202630000.0
2008-03-19 07:30:00,3.52725,3.52923,3.49271,3.52702,190530000.0
2008-03-19 08:00:00,3.51832,3.52864,3.50122,3.52488,154150000.0
2008-03-19 08:30:00,3.52849,3.53012,3.50246,3.52255,185720000.0
2008-03-19 09:00:00,3.52188,3.53193,3.50932,3.5209,213560000.0
2008-03-19 09:30:00,3.52792,3.53532,3.5009,3.53154,182700000.0
2008-03-19 10:00:00,3.52964,3.53137,3.5001,3.52409,207130000.0
2008-03-19 10:30:00,3.5258,3.53212,3.506,3.53192,184470000.0
2008-03-19 11:00:00,3.52518,3.53754,3.5187,3.53084,179720000.0
2008-03-19 11:30:00,3.53287,3.5362,3.52132,3.5358,172880000.0
2008-03-19 12:00:00,3.53161,3.53744,3.52117,3.53153,172150000.0
2008-03-19 12:30:00,3.53071,3.53324,3.51427,3.52979,179670000.0
2008-03-19 13:00:00,3.52946,3.53456,3.51584,3.53058,186840000.0
2008-03-19 13:30:00,3.52695,3.53436,3.51768,3.5291,192860000.0
2008-03-19 14:00:00,3.53136,3.53475,3.51787,3.53458,198450000.0
2008-03-19 14:30:00,3.53368,3.53428,3.51819,3.52093,193900000.0
2008-03-19 15:00:00,3.52587,3.53003,3.5121,3.51881,201020000.0
2008-03-19 15:30:00,3.52854,3.533,3.51561,3.53,179360000.0
2008-03-19 16:00:00,3.53096,3.53563,3.51643,3.53124,193180000.0
2008-03-19 16:30:00,3.53219,3.53941,3.51997,3.53066,193610000.0
2008-03-19 17:00:00,3.53467,3.53575,3.51955,3.5325,201920000.0
2008-03-19 17:30:00,3.53274,3.53664,3.51953,3.53248,231130000.0
2008-03-19 18:00:00,3.53172,3.5365,3.49905,3.53214,223290000.0
2008-03-19 18:30:00,3.53414,3.54147,3.52358,3.53607,196210000.0
2008-03-19 19:00:00,3.54036,3.54244,3.52559,3.52775,199970000.0
2008-03-19 19:30:00,3.53125,3.54098,3.52574,3.53236,193960000.0
2008-03-19 20:00:00,3.53642,3.54167,3.52132,3.53093,204820000.0
2008-03-19 20:30:00,3.53392,3.53991,3.52242,3.5314,178490000.0
2008-03-19 21:00:00,3.53315,3.54049,3.52444,3.53072,167670000.0
2008-03-19 21:30:00,3.5343,3.54046,3.52403,3.53636,182680000.0
2008-03-19 22:00:00,3.5293,3.54043,3.52391,3.53144,191040000.0
2008-03-19 22:30:00,3.53452,3.53901,3.52443,3.53742,171170000.0
2008-03-19 23:00:00,3.53582,3.54081,3.52545,3.52816,167390000.0
2008-03-19 23:30:00,3.54231,3.54387,3.5262,3.53624,162500000.0
2008-03-20 00:00:00,3.52963,3.53769,3.51365,3.53265,145670000.0
2008-03-20 00:30:00,3.53284,3.53798,3.50818,3.53144,129840000.0
2008-03-20 01:00:00,3.53085,3.53713,3.51172,3.53478,130020000.0
2008-03-20 01:30:00,3.52999,3.5391,3.50813,3.52931,166470000.0
2008-03-20 02:00:00,3.5293,3.53858,3.50842,3.52383,173850000.0
2008-03-20 02:30:00,3.53232,3.53845,3.50788,3.5323,160370000.0
2008-03-20 03:00:00,3.53665,3.53674,3.51862,3.53003,147910000.0
2008-03-20 03:30:00,3.52881,3.53886,3.51329,3.53256,179830000.0
2008-03-20 04:00:00,3.53612,3.53713,3.51438,3.53252,157730000.0
2008-03-20 04:30:00,3.53251,3.53638,3.50682,3.52902,149760000.0
2008-03-20 05:00:00,3.52932,3.53891,3.51067,3.53498,167030000.0
2008-03-20 05:30:00,3.53366,3.53894,3.5094,3.52852,176750000.0
2008-03-20 06:00:00,3.53364,3.53732,3.51517,3.53068,158460000.0
2008-03-20 06:30:00,3.53249,3.53824,3.51312,3.52641,180370000.0
2008-03-20 07:00:00,3.52981,3.53726,3.51055,3.53094,199560000.0
2008-03-20 07:30:00,3.52935,3.53728,3.5117,3.53323,182640000.0
2008-03-20 08:00:00,3.52772,3.53698,3.51959,3.53393,150750000.0
2008-03-20 08:30:00,3.53768,3.54089,3.51532,3.53142,190500000.0
2008-03-20 09:00:00,3.52763,3.5422,3.51883,3.52919,227320000.0
2008-03-20 09:30:00,3.54084,3.54262,3.52449,3.53975,179330000.0
2008-03-20 10:00:00,3.53924,3.54519,3.51888,3.54007,210500000.0
2008-03-20 10:30:00,3.54015,3.54156,3.52441,3.53745,184070000.0
2008-03-20 11:00:00,3.53378,3.54215,3.52027,3.53256,183790000.0
2008-03-20 11:30:00,3.53432,3.53679,3.51178,3.52997,172140000.0
2008-03-20 12:00:00,3.52464,3.53066,3.51326,3.52648,174750000.0
2008-03-20 12:30:00,3.52676,3.53016,3.51367,3.52852,184890000.0
2008-03-20 13:00:00,3.52877,3.53213,3.51641,3.52864,193880000.0
2008-03-20 13:30:00,3.52449,3.53061,3.51338,3.5243,201420000.0
2008-03-20 14:00:00,3.52569,3.5325,3.51333,3.53018,201470000.0
2008-03-20 14:30:00,3.53016,3.53424,3.51371,3.52171,192400000.0
2008-03-20 15:00:00,3.53038,3.53536,3.51708,3.52086,202880000.0
2008-03-20 15:30:00,3.53045,3.53209,3.51604,3.52656,188230000.0
2008-03-20 16:00:00,3.52647,3.52852,3.51275,3.52459,190190000.0
2008-03-20 16:30:00,3.52648,3.53219,3.51111,3.52255,198400000.0
2008-03-20 17:00:00,3.52459,3.52921,3.51075,3.52586,210130000.0
2008-03-20 17:30:00,3.52759,3.53787,3.51192,3.53325,234110000.0
2008-03-20 18:00:00,3.53263,3.53935,3.5197,3.53527,228840000.0
2008-03-20 18:30:00,3.53768,3.54248,3.52436,3.5315,194300000.0
2008-03-20 19:00:00,3.53587,3.53668,3.51843,3.52163,198510000.0
2008-03-20 19:30:00,3.52903,3.53697,3.51759,3.52882,207020000.0
2008-03-20 20:00:00,3.53136,3.5384,3.51785,3.52853,192080000.0
2008-03-20 20:30:00,3.53103,3.5359,3.5192,3.52756,148630000.0
2008-03-20 21:00:00,3.53631,3.53631,3.5189,3.52699,164370000.0
2008-03-20 21:30:00,3.53486,3.53772,3.52078,3.53295,169400000.0
2008-03-20 22:00:00,3.52438,3.54264,3.52227,3.53417,198190000.0
2008-03-20 22:30:00,3.53578,3.53922,3.5248,3.53268,169010000.0
2008-03-20 23:00:00,3.53296,3.53783,3.5213,3.52414,158790000.0
2008-03-20 23:30:00,3.53789,3.53789,3.52149,3.53202,151660000.0
2008-03-21 00:00:00,3.53033,3.53708,3.51422,3.53263,120920000.0
2008-03-21 00:30:00,3.53303,3.53761,3.51692,3.52831,137030000.0
2008-03-21 01:00:00,3.53359,3.53838,3.52116,3.53353,151740000.0
2008-03-21 01:30:00,3.53616,3.53616,3.51763,3.52843,134530000.0
2008-03-21 02:00:00,3.53034,3.53836,3.51636,3.52471,175780000.0
2008-03-21 02:30:00,3.53246,3.53961,3.51843,3.53427,150920000.0
2008-03-21 03:00:00,3.5373,3.5373,3.51617,3.51802,148230000.0
2008-03-21 03:30:00,3.52555,3.53773,3.51072,3.53371,146900000.0
2008-03-21 04:00:00,3.53729,3.53729,3.51052,3.53205,146790000.0
2008-03-21 04:30:00,3.53629,3.53792,3.51282,3.53158,149350000.0
2008-03-21 05:00:00,3.52752,3.53594,3.51333,3.53367,136250000.0
2008-03-21 05:30:00,3.53304,3.53597,3.51086,3.53398,109520000.0
2008-03-21 06:00:00,3.53145,3.53731,3.51172,3.51669,120670000.0
2008-03-21 06:30:00,3.53884,3.54054,3.51028,3.53148,181510000.0
2008-03-21 07:00:00,3.53427,3.54011,3.51537,3.53561,168450000.0
2008-03-21 07:30:00,3.53704,3.54072,3.51783,3.53758,167710000.0
2008-03-21 08:00:00,3.53124,3.53954,3.5205,3.53401,142390000.0
2008-03-21 08:30:00,3.53823,3.5393,3.51844,3.52254,189300000.0
2008-03-21 09:00:00,3.52564,3.53548,3.51653,3.51858,221020000.0
2008-03-21 09:30:00,3.53036,3.53297,3.51483,3.5288,184150000.0
2008-03-21 10:00:00,3.53038,3.53325,3.51597,3.52711,209320000.0
2008-03-21 10:30:00,3.52657,3.53112,3.50498,3.52913,183370000.0
2008-03-21 11:00:00,3.52525,3.53182,3.50569,3.52547,185640000.0
2008-03-21 11:30:00,3.53062,3.53184,3.51108,3.52972,148480000.0
2008-03-21 12:00:00,3.52616,3.53217,3.515,3.52792,172510000.0
2008-03-21 12:30:00,3.52876,3.52917,3.51483,3.52424,182650000.0
2008-03-21 13:00:00,3.52693,3.52979,3.51291,3.52584,193860000.0
2008-03-21 13:30:00,3.52242,3.52813,3.50999,3.52341,159730000.0
2008-03-21 14:00:00,3.52528,3.5304,3.51257,3.52516,181860000.0
2008-03-21 14:30:00,3.52664,3.52776,3.51331,3.51615,195780000.0
2008-03-21 15:00:00,3.52808,3.52917,3.51438,3.51793,182320000.0
2008-03-21 15:30:00,3.52828,3.53538,3.51332,3.52587,157130000.0
2008-03-21 16:00:00,3.52769,3.5316,3.51554,3.52447,177360000.0
2008-03-21 16:30:00,3.52893,3.53331,3.51808,3.52585,142390000.0
2008-03-21 17:00:00,3.52922,3.5322,3.51606,3.52783,193200000.0
2008-03-21 17:30:00,3.52868,3.53457,3.51652,3.52596,166220000.0
2008-03-21 18:00:00,3.53205,3.5333,3.5168,3.5283,158210000.0
2008-03-21 18:30:00,3.53272,3.53313,3.51743,3.52186,124510000.0
2008-03-21 19:00:00,3.53194,3.53194,3.51652,3.51802,157120000.0
2008-03-21 19:30:00,3.52764,3.53427,3.5127,3.51875,117960000.0
2008-03-21 20:00:00,3.52709,3.53168,3.51553,3.52173,126350000.0
2008-03-21 20:30:00,3.52531,3.53089,3.5159,3.52227,124220000.0
2008-03-21 21:00:00,3.53149,3.53149,3.5151,3.524,116350000.0
2008-03-21 21:30:00,3.52487,3.5312,3.51279,3.52717,73750000.0
2008-03-21 22:00:00,3.52229,3.53253,3.51522,3.52289,129760000.0
2008-03-21 22:30:00,3.52799,3.53253,3.5156,3.52957,95260000.0
2008-03-23 23:00:00,3.52387,3.52907,3.51309,3.51439,50080000.0
2008-03-23 23:30:00,3.52828,3.52828,3.51178,3.52278,74630000.0
2008-03-24 00:00:00,3.52136,3.52663,3.49672,3.52128,87720000.0
2008-03-24 00:30:00,3.52226,3.52921,3.4981,3.50009,111030000.0
2008-03-24 01:00:00,3.52582,3.53051,3.49651,3.52606,113010000.0
2008-03-24 01:30:00,3.52103,3.53111,3.50781,3.52116,143170000.0
2008-03-24 02:00:00,3.52543,3.52981,3.50653,3.52482,143930000.0
2008-03-24 02:30:00,3.52933,3.53067,3.5098,3.52147,156660000.0
2008-03-24 03:00:00,3.52608,3.53172,3.50353,3.52164,128730000.0
2008-03-24 03:30:00,3.5254,3.52981,3.50222,3.52135,115980000.0
2008-03-24 04:00:00,3.52896,3.53113,3.50354,3.52144,158000000.0
2008-03-24 04:30:00,3.52351,3.53335,3.50033,3.52287,140740000.0
2008-03-24 05:00:00,3.52402,3.52953,3.49533,3.52243,155760000.0
2008-03-24 05:30:00,3.52317,3.53042,3.49587,3.5158,196280000.0
2008-03-24 06:00:00,3.52956,3.52994,3.49068,3.52134,149440000.0
2008-03-24 06:30:00,3.52636,3.53206,3.50091,3.5255,117850000.0
2008-03-24 07:00:00,3.52683,3.53113,3.49572,3.52094,126200000.0
2008-03-24 07:30:00,3.5257,3.53005,3.49973,3.52168,192820000.0
2008-03-24 08:00:00,3.52533,3.52935,3.49854,3.51991,183490000.0
2008-03-24 08:30:00,3.52208,3.53287,3.50457,3.52387,197700000.0
2008-03-24 09:00:00,3.52164,3.53019,3.50473,3.52697,187980000.0
2008-03-24 09:30:00,3.52842,3.53125,3.51027,3.52565,214950000.0
2008-03-24 10:00:00,3.53064,3.53064,3.50076,3.52387,208240000.0
2008-03-24 10:30:00,3.52774,3.53068,3.5038,3.5242,210420000.0
2008-03-24 11:00:00,3.52593,3.52951,3.50072,3.52282,158560000.0
2008-03-24 11:30:00,3.52474,3.53001,3.50483,3.52652,171800000.0
2008-03-24 12:00:00,3.52553,3.5303,3.51338,3.52784,181890000.0
2008-03-24 12:30:00,3.52206,3.53267,3.51583,3.52367,201050000.0
2008-03-24 13:00:00,3.52333,3.53302,3.51611,3.52762,188630000.0
2008-03-24 13:30:00,3.52872,3.52888,3.51471,3.52522,201440000.0
2008-03-24 14:00:00,3.52518,3.53238,3.51527,3.52206,201040000.0
2008-03-24 14:30:00,3.5278,3.52992,3.51467,3.52641,191650000.0
2008-03-24 15:00:00,3.52843,3.53157,3.51254,3.52903,181150000.0
2008-03-24 15:30:00,3.52849,3.52902,3.51486,3.52222,172140000.0
2008-03-24 16:00:00,3.52862,3.53146,3.51324,3.52394,176610000.0
2008-03-24 16:30:00,3.52395,3.52768,3.51128,3.51853,187500000.0
2008-03-24 17:00:00,3.52405,3.52661,3.51167,3.52335,186690000.0
2008-03-24 17:30:00,3.52337,3.52764,3.51271,3.52511,209320000.0
2008-03-24 18:00:00,3.52282,3.52899,3.51099,3.52325,184500000.0
2008-03-24 18:30:00,3.51537,3.53096,3.51109,3.51551,218400000.0
2008-03-24 19:00:00,3.52356,3.52854,3.511,3.52173,190510000.0
2008-03-24 19:30:00,3.5248,3.52855,3.51135,3.51253,149580000.0
2008-03-24 20:00:00,3.52574,3.52574,3.5093,3.51861,186800000.0
2008-03-24 20:30:00,3.52438,3.52555,3.5072,3.51795,196960000.0
2008-03-24 21:00:00,3.51592,3.52704,3.51032,3.52299,179630000.0
2008-03-24 21:30:00,3.52417,3.52909,3.50775,3.52333,116900000.0
2008-03-24 22:00:00,3.52629,3.53072,3.51104,3.5264,161780000.0
2008-03-24 22:30:00,3.52694,3.53151,3.51194,3.51648,166690000.0
2008-03-24 23:00:00,3.52803,3.53166,3.51297,3.51297,155050000.0
2008-03-24 23:30:00,3.52675,3.5306,3.51278,3.52311,135830000.0
2008-03-25 00:00:00,3.51914,3.52595,3.50109,3.5147,156650000.0
2008-03-25 00:30:00,3.52204,3.52683,3.50068,3.5245,143010000.0
2008-03-25 01:00:00,3.52276,3.53388,3.49793,3.52128,153860000.0
2008-03-25 01:30:00,3.51846,3.52938,3.50408,3.52398,167880000.0
2008-03-25 02:00:00,3.52708,3.52708,3.50983,3.52449,158560000.0
2008-03-25 02:30:00,3.52901,3.52901,3.50625,3.51973,146110000.0
2008-03-25 03:00:00,3.52599,3.52831,3.50544,3.52008,156070000.0
2008-03-25 03:30:00,3.5246,3.5286,3.51166,3.52222,153510000.0
2008-03-25 04:00:00,3.52844,3.52844,3.51155,3.52311,162180000.0
2008-03-25 04:30:00,3.51878,3.53093,3.51211,3.51745,176840000.0
2008-03-25 05:00:00,3.522,3.52965,3.5083,3.51799,170030000.0
2008-03-25 05:30:00,3.51799,3.5322,3.50913,3.51216,181280000.0
2008-03-25 06:00:00,3.52778,3.53617,3.51041,3.52046,184610000.0
2008-03-25 06:30:00,3.51888,3.53328,3.51149,3.51905,184620000.0
2008-03-25 07:00:00,3.52583,3.53186,3.51125,3.5175,171450000.0
2008-03-25 07:30:00,3.525,3.53332,3.51266,3.51875,198900000.0
2008-03-25 08:00:00,3.53453,3.53453,3.50936,3.51738,206800000.0
2008-03-25 08:30:00,3.51848,3.53579,3.51139,3.52536,194050000.0
2008-03-25 09:00:00,3.52013,3.53389,3.51254,3.52436,194360000.0
2008-03-25 09:30:00,3.52758,3.53387,3.5138,3.52783,229640000.0
2008-03-25 10:00:00,3.53003,3.53437,3.51234,3.5244,234930000.0
2008-03-25 10:30:00,3.528,3.53058,3.51345,3.52523,208230000.0
2008-03-25 11:00:00,3.52499,3.52749,3.51399,3.51548,198460000.0
2008-03-25 11:30:00,3.52223,3.52646,3.50881,3.52334,186100000.0
2008-03-25 12:00:00,3.52429,3.52729,3.51095,3.52557,176760000.0
2008-03-25 12:30:00,3.5209,3.52873,3.51099,3.52006,197330000.0
2008-03-25 13:00:00,3.51813,3.5287,3.50889,3.52181,187600000.0
2008-03-25 13:30:00,3.52292,3.52503,3.50854,3.52269,192190000.0
2008-03-25 14:00:00,3.52191,3.52653,3.50837,3.51755,199200000.0
2008-03-25 14:30:00,3.52306,3.52668,3.51021,3.52566,190150000.0
2008-03-25 15:00:00,3.52424,3.5286,3.5123,3.5262,181540000.0
2008-03-25 15:30:00,3.52647,3.52915,3.5115,3.52032,172140000.0
2008-03-25 16:00:00,3.5255,3.52909,3.51377,3.52657,169920000.0
2008-03-25 16:30:00,3.52464,3.52916,3.51014,3.51834,185300000.0
2008-03-25 17:00:00,3.52319,3.52511,3.50836,3.52314,177050000.0
2008-03-25 17:30:00,3.52071,3.52638,3.50885,3.52543,206420000.0
2008-03-25 18:00:00,3.52651,3.52664,3.51205,3.52309,185300000.0
2008-03-25 18:30:00,3.51779,3.52818,3.51006,3.51546,226150000.0
2008-03-25 19:00:00,3.52147,3.52765,3.50639,3.52012,187570000.0
2008-03-25 19:30:00,3.52145,3.52284,3.50703,3.50835,143300000.0
2008-03-25 20:00:00,3.51753,3.52185,3.50393,3.51416,180860000.0
2008-03-25 20:30:00,3.51943,3.5257,3.50472,3.51518,188780000.0
2008-03-25 21:00:00,3.52227,3.52341,3.50473,3.51628,175980000.0
2008-03-25 21:30:00,3.51744,3.52295,3.50551,3.51332,178870000.0
2008-03-25 22:00:00,3.51769,3.52288,3.50345,3.51683,167620000.0
2008-03-25 22:30:00,3.52226,3.52335,3.50585,3.51103,174960000.0
2008-03-25 23:00:00,3.5202,3.52308,3.50642,3.51769,163690000.0
2008-03-25 23:30:00,3.51995,3.52452,3.50816,3.51992,156960000.0
2008-03-26 00:00:00,3.51392,3.52387,3.50816,3.51128,167900000.0
2008-03-26 00:30:00,3.51832,3.52484,3.50876,3.51983,149000000.0
2008-03-26 01:00:00,3.52346,3.52454,3.5079,3.51703,152090000.0
2008-03-26 01:30:00,3.51519,3.52652,3.50818,3.51989,153930000.0
2008-03-26 02:00:00,3.51492,3.52492,3.50664,3.52037,154360000.0
2008-03-26 02:30:00,3.5227,3.52496,3.50898,3.51595,177260000.0
2008-03-26 03:00:00,3.51956,3.52391,3.508,3.51507,147580000.0
2008-03-26 03:30:00,3.52115,3.52465,3.50852,3.51633,137810000.0
2008-03-26 04:00:00,3.5223,3.52478,3.50851,3.5193,141080000.0
2008-03-26 04:30:00,3.51542,3.52962,3.50699,3.51524,147070000.0
2008-03-26 05:00:00,3.5228,3.52404,3.50626,3.52028,163580000.0
2008-03-26 05:30:00,3.52066,3.52493,3.50818,3.51177,165190000.0
2008-03-26 06:00:00,3.52357,3.52553,3.50847,3.5151,158820000.0
2008-03-26 06:30:00,3.5196,3.52503,3.50742,3.51546,158960000.0
2008-03-26 07:00:00,3.51794,3.52354,3.50738,3.51439,150630000.0
2008-03-26 07:30:00,3.51894,3.52486,3.50836,3.51455,182640000.0
2008-03-26 08:00:00,3.51629,3.52298,3.50447,3.51433,206020000.0
2008-03-26 08:30:00,3.51478,3.52416,3.50545,3.52042,189430000.0
2008-03-26 09:00:00,3.52013,3.52413,3.50961,3.52076,197330000.0
2008-03-26 09:30:00,3.52042,3.52813,3.50448,3.52075,227420000.0
2008-03-26 10:00:00,3.52263,3.52727,3.50761,3.52552,243540000.0
2008-03-26 10:30:00,3.52456,3.53157,3.50425,3.52743,207500000.0
2008-03-26 11:00:00,3.52656,3.53191,3.51482,3.52067,200670000.0
2008-03-26 11:30:00,3.53096,3.53555,3.51816,3.53085,188310000.0
2008-03-26 12:00:00,3.52956,3.53614,3.51741,3.5296,183080000.0
2008-03-26 12:30:00,3.52139,3.53374,3.51561,3.52676,206980000.0
2008-03-26 13:00:00,3.52282,3.53288,3.5146,3.52637,191650000.0
2008-03-26 13:30:00,3.52888,3.5301,3.51473,3.52751,194040000.0
2008-03-26 14:00:00,3.52545,3.53279,3.51598,3.52484,202530000.0
2008-03-26 14:30:00,3.53185,3.53805,3.51727,3.52978,186080000.0
2008-03-26 15:00:00,3.52972,3.53118,3.51347,3.52537,178940000.0
2008-03-26 15:30:00,3.52621,3.53122,3.51567,3.52443,174720000.0
2008-03-26 16:00:00,3.52975,3.53166,3.51505,3.525,172910000.0
2008-03-26 16:30:00,3.52276,3.52882,3.51283,3.52045,183080000.0
2008-03-26 17:00:00,3.52468,3.52768,3.51189,3.52489,176330000.0
2008-03-26 17:30:00,3.52376,3.52773,3.51147,3.5246,213060000.0
2008-03-26 18:00:00,3.52344,3.52697,3.50992,3.52099,180850000.0
2008-03-26 18:30:00,3.51488,3.52498,3.50866,3.5109,224310000.0
2008-03-26 19:00:00,3.51428,3.52776,3.50388,3.51833,185670000.0
2008-03-26 19:30:00,3.52135,3.52225,3.50545,3.50838,155990000.0
2008-03-26 20:00:00,3.52176,3.52176,3.50342,3.51531,182340000.0
2008-03-26 20:30:00,3.52037,3.52203,3.50637,3.51214,200300000.0
2008-03-26 21:00:00,3.51635,3.52123,3.50389,3.51667,194320000.0
2008-03-26 21:30:00,3.51605,3.52533,3.50615,3.5161,163170000.0
2008-03-26 22:00:00,3.51899,3.52315,3.50665,3.51949,176720000.0
2008-03-26 22:30:00,3.52231,3.52595,3.50794,3.51876,171980000.0
2008-03-26 23:00:00,3.52167,3.52472,3.50812,3.519,156540000.0
2008-03-26 23:30:00,3.51727,3.52562,3.50709,3.51967,156160000.0
2008-03-27 00:00:00,3.52123,3.52682,3.50936,3.51101,149770000.0
2008-03-27 00:30:00,3.51791,3.52517,3.50964,3.51799,115860000.0
2008-03-27 01:00:00,3.52331,3.52797,3.50753,3.51025,110370000.0
2008-03-27 01:30:00,3.51481,3.52725,3.50792,3.52001,152860000.0
2008-03-27 02:00:00,3.51792,3.52342,3.50787,3.51937,170440000.0
2008-03-27 02:30:00,3.52366,3.52464,3.50788,3.51502,185840000.0
2008-03-27 03:00:00,3.51949,3.52434,3.50828,3.51565,161460000.0
2008-03-27 03:30:00,3.52246,3.52412,3.50693,3.51421,152410000.0
2008-03-27 04:00:00,3.52193,3.52193,3.50787,3.51978,155080000.0
2008-03-27 04:30:00,3.51577,3.52797,3.50748,3.51512,161900000.0
2008-03-27 05:00:00,3.52039,3.52305,3.50733,3.51551,170380000.0
2008-03-27 05:30:00,3.51917,3.5231,3.50731,3.51104,168290000.0
2008-03-27 06:00:00,3.52032,3.52294,3.50795,3.52053,161150000.0
2008-03-27 06:30:00,3.5201,3.52441,3.50935,3.51443,161530000.0
2008-03-27 07:00:00,3.51786,3.52376,3.50765,3.51526,159230000.0
2008-03-27 07:30:00,3.51916,3.52307,3.50828,3.51512,187630000.0
2008-03-27 08:00:00,3.51992,3.52353,3.50684,3.51468,206740000.0
2008-03-27 08:30:00,3.51561,3.52571,3.50588,3.52004,195490000.0
2008-03-27 09:00:00,3.51867,3.52348,3.5075,3.52152,202520000.0
2008-03-27 09:30:00,3.52181,3.52899,3.50855,3.52348,230010000.0
2008-03-27 10:00:00,3.5246,3.52718,3.50221,3.51659,234940000.0
2008-03-27 10:30:00,3.5167,3.521,3.50392,3.521,208590000.0
2008-03-27 11:00:00,3.51828,3.52334,3.50721,3.51311,200670000.0
2008-03-27 11:30:00,3.51931,3.52325,3.50848,3.52103,189810000.0
2008-03-27 12:00:00,3.52099,3.52354,3.50665,3.52191,189010000.0
2008-03-27 12:30:00,3.51555,3.52608,3.50725,3.51956,201070000.0
2008-03-27 13:00:00,3.51688,3.52716,3.50885,3.52413,192030000.0
2008-03-27 13:30:00,3.52306,3.5271,3.50858,3.52194,205490000.0
2008-03-27 14:00:00,3.52042,3.52444,3.50873,3.51866,202530000.0
2008-03-27 14:30:00,3.52376,3.52376,3.50864,3.52106,188680000.0
2008-03-27 15:00:00,3.52105,3.52396,3.50832,3.5214,187110000.0
2008-03-27 15:30:00,3.52151,3.52578,3.51189,3.52052,174390000.0
2008-03-27 16:00:00,3.52385,3.52728,3.51086,3.52509,175480000.0
2008-03-27 16:30:00,3.52157,3.52689,3.5118,3.51959,181600000.0
2008-03-27 17:00:00,3.52448,3.52607,3.5104,3.52446,178160000.0
2008-03-27 17:30:00,3.52274,3.52856,3.50955,3.52447,201970000.0
2008-03-27 18:00:00,3.52471,3.52584,3.50729,3.52042,190850000.0
2008-03-27 18:30:00,3.51415,3.52618,3.5052,3.51363,220970000.0
2008-03-27 19:00:00,3.51542,3.5225,3.50523,3.51891,186040000.0
2008-03-27 19:30:00,3.52137,3.52372,3.50764,3.50943,152960000.0
2008-03-27 20:00:00,3.52088,3.52347,3.50486,3.51627,181960000.0
2008-03-27 20:30:00,3.51904,3.52374,3.50684,3.51225,198530000.0
2008-03-27 21:00:00,3.51956,3.5239,3.50435,3.51789,193540000.0
2008-03-27 21:30:00,3.51635,3.52316,3.50502,3.5142,178950000.0
2008-03-27 22:00:00,3.51794,3.52229,3.50438,3.51894,161050000.0
2008-03-27 22:30:00,3.52182,3.53053,3.50498,3.51333,158380000.0
2008-03-27 23:00:00,3.52261,3.52837,3.50717,3.51912,145270000.0
2008-03-27 23:30:00,3.52367,3.52745,3.50662,3.51859,159580000.0
2008-03-28 00:00:00,3.52063,3.52205,3.50503,3.50778,163250000.0
2008-03-28 00:30:00,3.51846,3.52285,3.50827,3.5194,147850000.0
2008-03-28 01:00:00,3.522,3.52416,3.50543,3.5099,152780000.0
2008-03-28 01:30:00,3.51291,3.5244,3.50665,3.52035,165890000.0
2008-03-28 02:00:00,3.51563,3.52422,3.50844,3.51812,161540000.0
2008-03-28 02:30:00,3.52034,3.52331,3.50865,3.51531,154850000.0
2008-03-28 03:00:00,3.51935,3.52345,3.50846,3.51516,150230000.0
2008-03-28 03:30:00,3.52172,3.52287,3.50831,3.51432,139650000.0
2008-03-28 04:00:00,3.52149,3.5248,3.50754,3.5204,147870000.0
2008-03-28 04:30:00,3.51408,3.52454,3.5072,3.51509,151250000.0
2008-03-28 05:00:00,3.52326,3.52326,3.50658,3.51446,159480000.0
2008-03-28 05:30:00,3.51933,3.52552,3.50699,3.50945,173160000.0
2008-03-28 06:00:00,3.52244,3.52339,3.50763,3.52027,149020000.0
2008-03-28 06:30:00,3.51905,3.52331,3.50714,3.51518,156530000.0
2008-03-28 07:00:00,3.52042,3.52455,3.50809,3.51299,176260000.0
2008-03-28 07:30:00,3.51875,3.52516,3.50756,3.51391,201450000.0
2008-03-28 08:00:00,3.51527,3.52436,3.50571,3.51441,208960000.0
2008-03-28 08:30:00,3.51438,3.52401,3.50332,3.5201,195870000.0
2008-03-28 09:00:00,3.51969,3.52379,3.50858,3.52006,193230000.0
2008-03-28 09:30:00,3.51822,3.52463,3.50466,3.52228,226680000.0
2008-03-28 10:00:00,3.5266,3.52702,3.50842,3.52462,238980000.0
2008-03-28 10:30:00,3.52361,3.53044,3.50718,3.52817,202290000.0
2008-03-28 11:00:00,3.52293,3.52598,3.51116,3.51394,196630000.0
2008-03-28 11:30:00,3.52099,3.52644,3.50782,3.5236,187200000.0
2008-03-28 12:00:00,3.52392,3.52768,3.50986,3.52422,183830000.0
2008-03-28 12:30:00,3.51569,3.52708,3.50796,3.51799,199520000.0
2008-03-28 13:00:00,3.51403,3.5264,3.50728,3.5207,193880000.0
2008-03-28 13:30:00,3.52088,3.52216,3.50079,3.51688,205120000.0
2008-03-28 14:00:00,3.51508,3.52168,3.50771,3.51137,201430000.0
2008-03-28 14:30:00,3.52126,3.52249,3.50673,3.51825,187190000.0
2008-03-28 15:00:00,3.51704,3.52192,3.50646,3.51994,181540000.0
2008-03-28 15:30:00,3.51974,3.5222,3.50487,3.51401,170280000.0
2008-03-28 16:00:00,3.51986,3.51986,3.50261,3.51544,172850000.0
2008-03-28 16:30:00,3.51517,3.51936,3.50379,3.51381,185310000.0
2008-03-28 17:00:00,3.51857,3.5213,3.50564,3.52018,175590000.0
2008-03-28 17:30:00,3.51862,3.52224,3.50571,3.51795,207140000.0
2008-03-28 18:00:00,3.51812,3.52094,3.50193,3.51724,184940000.0
2008-03-28 18:30:00,3.51174,3.52599,3.50069,3.50586,221000000.0
2008-03-28 19:00:00,3.51081,3.51862,3.50269,3.503,183020000.0
2008-03-28 19:30:00,3.51435,3.52097,3.50249,3.50523,150030000.0
2008-03-28 20:00:00,3.51818,3.51995,3.50342,3.51351,186030000.0
2008-03-28 20:30:00,3.51855,3.52174,3.50485,3.51414,187610000.0
2008-03-28 21:00:00,3.51441,3.52032,3.50381,3.51608,180480000.0
2008-03-28 21:30:00,3.51652,3.52115,3.4993,3.51214,174060000.0
2008-03-28 22:00:00,3.51304,3.52108,3.50544,3.51614,175880000.0
2008-03-28 22:30:00,3.51921,3.51921,3.50174,3.50768,147160000.0
2008-03-30 23:00:00,3.51625,3.5196,3.50381,3.51547,82750000.0
2008-03-30 23:30:00,3.51695,3.5208,3.50242,3.51552,122720000.0
2008-03-31 00:00:00,3.51592,3.51805,3.49818,3.50508,178030000.0
2008-03-31 00:30:00,3.51318,3.51802,3.49757,3.51623,140330000.0
2008-03-31 01:00:00,3.51936,3.52218,3.49292,3.49292,140830000.0
2008-03-31 01:30:00,3.509,3.51926,3.49265,3.51166,161410000.0
2008-03-31 02:00:00,3.51428,3.51909,3.49651,3.51536,166040000.0
2008-03-31 02:30:00,3.51678,3.5177,3.49722,3.51022,171760000.0
2008-03-31 03:00:00,3.51308,3.51837,3.50265,3.50866,133320000.0
2008-03-31 03:30:00,3.51487,3.5171,3.50226,3.50766,128790000.0
2008-03-31 04:00:00,3.5157,3.51787,3.50111,3.51401,147910000.0
2008-03-31 04:30:00,3.50889,3.51877,3.50139,3.50916,160540000.0
2008-03-31 05:00:00,3.51594,3.51762,3.50171,3.50892,171500000.0
2008-03-31 05:30:00,3.51291,3.51582,3.50026,3.50373,160290000.0
2008-03-31 06:00:00,3.51788,3.51788,3.50147,3.51236,156280000.0
2008-03-31 06:30:00,3.51298,3.5175,3.50262,3.50854,161530000.0
2008-03-31 07:00:00,3.51236,3.5179,3.5016,3.50864,147940000.0
2008-03-31 07:30:00,3.51417,3.51983,3.50114,3.50913,211490000.0
2008-03-31 08:00:00,3.513,3.51735,3.50102,3.50923,212320000.0
2008-03-31 08:30:00,3.51017,3.52145,3.5055,3.51791,199530000.0
2008-03-31 09:00:00,3.51138,3.52624,3.50515,3.5223,202870000.0
2008-03-31 09:30:00,3.51995,3.52537,3.50897,3.52162,230010000.0
2008-03-31 10:00:00,3.5211,3.52535,3.50582,3.52379,235320000.0
2008-03-31 10:30:00,3.52173,3.52421,3.50769,3.52272,211170000.0
2008-03-31 11:00:00,3.51918,3.52581,3.50812,3.51263,198080000.0
2008-03-31 11:30:00,3.51847,3.52671,3.50856,3.52498,190190000.0
2008-03-31 12:00:00,3.52469,3.52639,3.50768,3.52289,182720000.0
2008-03-31 12:30:00,3.51546,3.52422,3.50689,3.51585,202160000.0
2008-03-31 13:00:00,3.51201,3.52407,3.50676,3.52021,187230000.0
2008-03-31 13:30:00,3.52132,3.52137,3.50454,3.5153,197330000.0
2008-03-31 14:00:00,3.51572,3.52011,3.50289,3.51172,200700000.0
2008-03-31 14:30:00,3.51701,3.51806,3.49951,3.51692,186820000.0
2008-03-31 15:00:00,3.5148,3.51797,3.50152,3.51548,183420000.0
2008-03-31 15:30:00,3.51652,3.52081,3.50467,3.51244,172500000.0
2008-03-31 16:00:00,3.51645,3.5237,3.5047,3.51626,173610000.0
2008-03-31 16:30:00,3.51223,3.52644,3.49354,3.50843,183060000.0
2008-03-31 17:00:00,3.51213,3.51629,3.49726,3.51493,181140000.0
2008-03-31 17:30:00,3.51488,3.51761,3.48961,3.51554,216780000.0
2008-03-31 18:00:00,3.51774,3.52165,3.50178,3.51303,182680000.0
2008-03-31 18:30:00,3.50434,3.51631,3.49956,3.50214,218020000.0
2008-03-31 19:00:00,3.50656,3.51514,3.49542,3.50831,189020000.0
2008-03-31 19:30:00,3.50817,3.51367,3.49649,3.49839,155580000.0
2008-03-31 20:00:00,3.51052,3.51263,3.49597,3.50486,192740000.0
2008-03-31 20:30:00,3.50968,3.51135,3.49687,3.503,188280000.0
2008-03-31 21:00:00,3.5101,3.51105,3.4932,3.50738,176730000.0
2008-03-31 21:30:00,3.50507,3.51183,3.49212,3.50176,184190000.0
2008-03-31 22:00:00,3.50494,3.50922,3.49385,3.50624,161280000.0
2008-03-31 22:30:00,3.50941,3.51416,3.49512,3.49924,161760000.0
2008-03-31 23:00:00,3.50913,3.51127,3.49723,3.50729,149650000.0
2008-03-31 23:30:00,3.50989,3.51392,3.49662,3.50786,160720000.0
2008-04-01 00:00:00,3.50685,3.51143,3.47862,3.49826,148330000.0
2008-04-01 00:30:00,3.50654,3.51219,3.47803,3.50814,131310000.0
2008-04-01 01:00:00,3.50715,3.51103,3.48138,3.49727,160350000.0
2008-04-01 01:30:00,3.50066,3.51206,3.47942,3.50783,147120000.0
2008-04-01 02:00:00,3.50731,3.51263,3.48911,3.50775,172790000.0
2008-04-01 02:30:00,3.51114,3.51169,3.48925,3.50402,156330000.0
2008-04-01 03:00:00,3.50769,3.51251,3.48947,3.503,121340000.0
2008-04-01 03:30:00,3.51013,3.51296,3.48648,3.50028,137720000.0
2008-04-01 04:00:00,3.50956,3.5134,3.48322,3.50813,141560000.0
2008-04-01 04:30:00,3.50302,3.51212,3.48733,3.48842,105230000.0
2008-04-01 05:00:00,3.51146,3.51146,3.48559,3.50356,127900000.0
2008-04-01 05:30:00,3.50779,3.51222,3.48573,3.4977,181270000.0
2008-04-01 06:00:00,3.5102,3.51098,3.48708,3.50216,128040000.0
2008-04-01 06:30:00,3.50579,3.51126,3.48628,3.50274,166620000.0
2008-04-01 07:00:00,3.50485,3.5125,3.48508,3.50703,175550000.0
2008-04-01 07:30:00,3.50939,3.51674,3.49896,3.50818,204810000.0
2008-04-01 08:00:00,3.51111,3.51982,3.50087,3.51169,207130000.0
2008-04-01 08:30:00,3.51141,3.52379,3.50549,3.52248,202170000.0
2008-04-01 09:00:00,3.51907,3.52476,3.50684,3.51528,195850000.0
2008-04-01 09:30:00,3.51429,3.51599,3.49801,3.50955,227770000.0
2008-04-01 10:00:00,3.51221,3.51336,3.49379,3.50813,236030000.0
2008-04-01 10:30:00,3.50764,3.51076,3.49328,3.50848,210110000.0
2008-04-01 11:00:00,3.50585,3.51142,3.49445,3.49998,194780000.0
2008-04-01 11:30:00,3.50689,3.51215,3.49663,3.50894,189850000.0
2008-04-01 12:00:00,3.50949,3.51241,3.49577,3.51005,180080000.0
2008-04-01 12:30:00,3.50086,3.51253,3.49408,3.50394,203280000.0
2008-04-01 13:00:00,3.50102,3.51021,3.49329,3.5071,192420000.0
2008-04-01 13:30:00,3.50742,3.51041,3.49303,3.50404,197740000.0
2008-04-01 14:00:00,3.50446,3.50909,3.49283,3.50036,202180000.0
2008-04-01 14:30:00,3.50537,3.50803,3.49099,3.50484,186810000.0
2008-04-01 15:00:00,3.50135,3.50636,3.48924,3.50487,182290000.0
2008-04-01 15:30:00,3.5032,3.50535,3.48926,3.49749,174370000.0
2008-04-01 16:00:00,3.50345,3.50354,3.48907,3.50005,171040000.0
2008-04-01 16:30:00,3.4973,3.50685,3.48705,3.4984,182370000.0
2008-04-01 17:00:00,3.50353,3.50596,3.4902,3.5037,173720000.0
2008-04-01 17:30:00,3.50207,3.50397,3.48611,3.49924,210100000.0
2008-04-01 18:00:00,3.50064,3.50132,3.48633,3.49846,176010000.0
2008-04-01 18:30:00,3.49058,3.50419,3.4853,3.49014,221370000.0
2008-04-01 19:00:00,3.49399,3.50178,3.48139,3.49626,188680000.0
2008-04-01 19:30:00,3.4982,3.49956,3.48578,3.4873,148920000.0
2008-04-01 20:00:00,3.49935,3.50138,3.48337,3.49303,190090000.0
2008-04-01 20:30:00,3.49849,3.50124,3.48491,3.49101,201050000.0
2008-04-01 21:00:00,3.49985,3.50156,3.48423,3.49657,172280000.0
2008-04-01 21:30:00,3.49617,3.50215,3.48547,3.49474,133140000.0
2008-04-01 22:00:00,3.49551,3.50143,3.48488,3.49614,168530000.0
2008-04-01 22:30:00,3.49982,3.49982,3.48492,3.48702,161100000.0
2008-04-01 23:00:00,3.49657,3.50154,3.48461,3.49637,150590000.0
2008-04-01 23:30:00,3.49842,3.5003,3.48496,3.49644,154250000.0
2008-04-02 00:00:00,3.49696,3.49984,3.47152,3.48776,156310000.0
2008-04-02 00:30:00,3.49366,3.49852,3.47569,3.48326,104660000.0
2008-04-02 01:00:00,3.49836,3.50074,3.47412,3.48721,150970000.0
2008-04-02 01:30:00,3.48631,3.50186,3.47012,3.49698,167400000.0
2008-04-02 02:00:00,3.4954,3.49958,3.47192,3.49671,153320000.0
2008-04-02 02:30:00,3.49968,3.50264,3.47269,3.49259,173100000.0
2008-04-02 03:00:00,3.49618,3.50067,3.47244,3.49298,105120000.0
2008-04-02 03:30:00,3.49883,3.49909,3.47723,3.49149,135560000.0
2008-04-02 04:00:00,3.49897,3.50115,3.47135,3.49557,134930000.0
2008-04-02 04:30:00,3.4927,3.50143,3.46843,3.4929,165130000.0
2008-04-02 05:00:00,3.50008,3.50008,3.47543,3.49244,161720000.0
2008-04-02 05:30:00,3.49659,3.50102,3.47089,3.48664,183500000.0
2008-04-02 06:00:00,3.49802,3.50212,3.47935,3.49742,151300000.0
2008-04-02 06:30:00,3.4959,3.50064,3.46922,3.49217,169170000.0
2008-04-02 07:00:00,3.49712,3.50138,3.47063,3.48623,168870000.0
2008-04-02 07:30:00,3.49094,3.50046,3.48466,3.48962,204130000.0
2008-04-02 08:00:00,3.49202,3.50214,3.48457,3.49303,205970000.0
2008-04-02 08:30:00,3.48881,3.5014,3.48323,3.49809,197720000.0
2008-04-02 09:00:00,3.49491,3.49955,3.48248,3.49256,198080000.0
2008-04-02 09:30:00,3.4912,3.49534,3.47848,3.48842,231150000.0
2008-04-02 10:00:00,3.48854,3.49243,3.47241,3.48935,230490000.0
2008-04-02 10:30:00,3.48909,3.49437,3.47598,3.48954,206410000.0
2008-04-02 11:00:00,3.48812,3.49304,3.4767,3.48,198090000.0
2008-04-02 11:30:00,3.4857,3.49218,3.47355,3.48967,192760000.0
2008-04-02 12:00:00,3.48943,3.49314,3.47704,3.48799,184900000.0
2008-04-02 12:30:00,3.47755,3.4925,3.47397,3.48446,189170000.0
2008-04-02 13:00:00,3.48169,3.49273,3.47561,3.48758,190150000.0
2008-04-02 13:30:00,3.4887,3.49194,3.4739,3.48868,195150000.0
2008-04-02 14:00:00,3.48599,3.49466,3.47542,3.48256,199540000.0
2008-04-02 14:30:00,3.48797,3.49349,3.47401,3.48728,191630000.0
2008-04-02 15:00:00,3.48671,3.49176,3.47362,3.48787,181200000.0
2008-04-02 15:30:00,3.48827,3.49485,3.47824,3.48583,168430000.0
2008-04-02 16:00:00,3.49046,3.49354,3.47471,3.48795,170670000.0
2008-04-02 16:30:00,3.48422,3.48905,3.47197,3.48208,187910000.0
2008-04-02 17:00:00,3.48633,3.49345,3.47232,3.48716,181890000.0
2008-04-02 17:30:00,3.48541,3.48771,3.46999,3.47956,215700000.0
2008-04-02 18:00:00,3.48071,3.48071,3.46404,3.47634,180440000.0
2008-04-02 18:30:00,3.46881,3.48529,3.46473,3.47101,209780000.0
2008-04-02 19:00:00,3.47573,3.48517,3.46536,3.47763,183030000.0
2008-04-02 19:30:00,3.47938,3.48164,3.46614,3.46877,159340000.0
2008-04-02 20:00:00,3.48132,3.48206,3.46465,3.47614,189420000.0
2008-04-02 20:30:00,3.48102,3.4839,3.46642,3.47375,193630000.0
2008-04-02 21:00:00,3.47904,3.48174,3.46632,3.4777,188350000.0
2008-04-02 21:30:00,3.4818,3.48211,3.46353,3.47528,180430000.0
2008-04-02 22:00:00,3.47733,3.48535,3.46734,3.48025,181550000.0
2008-04-02 22:30:00,3.48127,3.48559,3.46881,3.47117,161470000.0
2008-04-02 23:00:00,3.48216,3.48656,3.46913,3.48093,148690000.0
2008-04-02 23:30:00,3.4828,3.48502,3.46763,3.48052,120800000.0
2008-04-03 00:00:00,3.48249,3.48249,3.45854,3.46569,163310000.0
2008-04-03 00:30:00,3.47604,3.48049,3.45852,3.47793,126400000.0
2008-04-03 01:00:00,3.47992,3.48048,3.46296,3.46588,152490000.0
2008-04-03 01:30:00,3.47266,3.48259,3.45763,3.47886,158880000.0
2008-04-03 02:00:00,3.48051,3.48051,3.46308,3.47738,161640000.0
2008-04-03 02:30:00,3.48026,3.48296,3.45598,3.47762,164780000.0
2008-04-03 03:00:00,3.48156,3.48449,3.4596,3.47696,160290000.0
2008-04-03 03:30:00,3.48286,3.48497,3.46014,3.47672,142670000.0
2008-04-03 04:00:00,3.4849,3.4849,3.45624,3.47989,120570000.0
2008-04-03 04:30:00,3.47865,3.48929,3.45083,3.47527,149400000.0
2008-04-03 05:00:00,3.48188,3.48439,3.45266,3.47597,158350000.0
2008-04-03 05:30:00,3.48049,3.48492,3.4521,3.47094,163570000.0
2008-04-03 06:00:00,3.48233,3.48474,3.45899,3.48182,136360000.0
2008-04-03 06:30:00,3.48052,3.48531,3.45092,3.47153,158510000.0
2008-04-03 07:00:00,3.47961,3.48428,3.45101,3.47519,158100000.0
2008-04-03 07:30:00,3.4777,3.48562,3.44856,3.47876,186490000.0
2008-04-03 08:00:00,3.47932,3.48885,3.45191,3.48122,211930000.0
2008-04-03 08:30:00,3.47764,3.4895,3.46464,3.48203,203300000.0
2008-04-03 09:00:00,3.47769,3.48525,3.46355,3.48427,196570000.0
2008-04-03 09:30:00,3.48283,3.49086,3.4636,3.48513,232230000.0
2008-04-03 10:00:00,3.48517,3.48997,3.46666,3.48753,240840000.0
2008-04-03 10:30:00,3.48725,3.48796,3.4623,3.47774,213410000.0
2008-04-03 11:00:00,3.47831,3.48494,3.44044,3.44044,195860000.0
2008-04-03 11:30:00,3.47954,3.48594,3.46834,3.48285,192770000.0
2008-04-03 12:00:00,3.48263,3.48775,3.4691,3.48227,184210000.0
2008-04-03 12:30:00,3.47397,3.48388,3.4674,3.4768,196600000.0
2008-04-03 13:00:00,3.47298,3.48443,3.46934,3.48018,188310000.0
2008-04-03 13:30:00,3.48204,3.48379,3.46634,3.48055,198080000.0
2008-04-03 14:00:00,3.47685,3.48291,3.46466,3.47343,200660000.0
2008-04-03 14:30:00,3.48155,3.48406,3.46622,3.47626,187590000.0
2008-04-03 15:00:00,3.47847,3.48294,3.46601,3.48141,183000000.0
2008-04-03 15:30:00,3.48044,3.48287,3.4661,3.47473,172500000.0
2008-04-03 16:00:00,3.47921,3.48187,3.46836,3.47933,172130000.0
2008-04-03 16:30:00,3.4758,3.48322,3.46731,3.47291,186790000.0
2008-04-03 17:00:00,3.47744,3.48211,3.46175,3.47515,174470000.0
2008-04-03 17:30:00,3.47346,3.47898,3.46197,3.47321,209370000.0
2008-04-03 18:00:00,3.47379,3.47645,3.46161,3.47296,185270000.0
2008-04-03 18:30:00,3.464,3.47831,3.46103,3.46485,218400000.0
2008-04-03 19:00:00,3.46931,3.47726,3.4592,3.46957,183430000.0
2008-04-03 19:30:00,3.47166,3.47346,3.4579,3.46838,155560000.0
2008-04-03 20:00:00,3.47232,3.47287,3.45456,3.46725,183500000.0
2008-04-03 20:30:00,3.47166,3.47415,3.45804,3.4646,199570000.0
2008-04-03 21:00:00,3.46474,3.4742,3.45521,3.47023,183070000.0
2008-04-03 21:30:00,3.47218,3.47226,3.45669,3.46559,150440000.0
2008-04-03 22:00:00,3.46917,3.47374,3.45897,3.47093,170360000.0
2008-04-03 22:30:00,3.47377,3.47468,3.45829,3.46144,156510000.0
2008-04-03 23:00:00,3.47209,3.47607,3.45922,3.46903,147070000.0
2008-04-03 23:30:00,3.47246,3.47369,3.45883,3.47117,146860000.0
2008-04-04 00:00:00,3.47032,3.48822,3.45903,3.47094,135080000.0
2008-04-04 00:30:00,3.47632,3.48652,3.46098,3.47097,121080000.0
2008-04-04 01:00:00,3.47449,3.48271,3.45826,3.46181,161880000.0
2008-04-04 01:30:00,3.46416,3.48192,3.45885,3.47076,164900000.0
2008-04-04 02:00:00,3.47384,3.48341,3.45916,3.47049,152890000.0
2008-04-04 02:30:00,3.47349,3.48003,3.45965,3.46737,169390000.0
2008-04-04 03:00:00,3.47149,3.47749,3.45915,3.46579,154690000.0
2008-04-04 03:30:00,3.47266,3.48093,3.46009,3.46391,121230000.0
2008-04-04 04:00:00,3.47331,3.48502,3.45811,3.47208,150900000.0
2008-04-04 04:30:00,3.46749,3.48828,3.46084,3.46718,166640000.0
2008-04-04 05:00:00,3.47448,3.48663,3.45976,3.48209,160250000.0
2008-04-04 05:30:00,3.47026,3.48391,3.45839,3.46233,195860000.0
2008-04-04 06:00:00,3.4741,3.48195,3.45959,3.47159,157040000.0
2008-04-04 06:30:00,3.4692,3.48333,3.46086,3.46692,129890000.0
2008-04-04 07:00:00,3.4718,3.48573,3.46035,3.47292,176730000.0
2008-04-04 07:30:00,3.47058,3.48559,3.45925,3.46822,197420000.0
2008-04-04 08:00:00,3.46672,3.48184,3.45611,3.46571,202300000.0
2008-04-04 08:30:00,3.46616,3.48185,3.4594,3.46882,202230000.0
2008-04-04 09:00:00,3.46847,3.47742,3.45958,3.47626,201800000.0
2008-04-04 09:30:00,3.47477,3.48214,3.4631,3.47533,223330000.0
2008-04-04 10:00:00,3.47723,3.48009,3.4617,3.47732,233100000.0
2008-04-04 10:30:00,3.47615,3.48306,3.46348,3.4777,206020000.0
2008-04-04 11:00:00,3.47648,3.48151,3.46448,3.4681,196210000.0
2008-04-04 11:30:00,3.47376,3.47847,3.46205,3.47391,186850000.0
2008-04-04 12:00:00,3.47432,3.4767,3.46103,3.47479,184170000.0
2008-04-04 12:30:00,3.46471,3.47774,3.4617,3.47206,190650000.0
2008-04-04 13:00:00,3.46594,3.47626,3.45901,3.4718,190910000.0
2008-04-04 13:30:00,3.47206,3.47461,3.45694,3.47088,199590000.0
2008-04-04 14:00:00,3.46844,3.47408,3.45777,3.46431,192870000.0
2008-04-04 14:30:00,3.47334,3.47447,3.45463,3.46754,190950000.0
2008-04-04 15:00:00,3.46532,3.46964,3.45255,3.46834,175620000.0
2008-04-04 15:30:00,3.46897,3.4768,3.45963,3.47035,166950000.0
2008-04-04 16:00:00,3.47395,3.47478,3.45828,3.47164,169910000.0
2008-04-04 16:30:00,3.46793,3.47325,3.4569,3.46746,181230000.0
2008-04-04 17:00:00,3.47064,3.47352,3.45753,3.47155,175190000.0
2008-04-04 17:30:00,3.47072,3.47325,3.45735,3.4697,208620000.0
2008-04-04 18:00:00,3.46932,3.47401,3.45722,3.46905,186430000.0
2008-04-04 18:30:00,3.46238,3.47539,3.45619,3.46127,220240000.0
2008-04-04 19:00:00,3.46613,3.47388,3.45586,3.46899,182660000.0
2008-04-04 19:30:00,3.46811,3.47018,3.45233,3.4586,151490000.0
2008-04-04 20:00:00,3.46783,3.47383,3.45444,3.4658,178540000.0
2008-04-04 20:30:00,3.4727,3.4727,3.45658,3.46191,198860000.0
2008-04-04 21:00:00,3.46194,3.47351,3.45687,3.46771,185400000.0
2008-04-04 21:30:00,3.46931,3.47196,3.45627,3.46577,172850000.0
2008-04-04 22:00:00,3.46326,3.47517,3.45463,3.46699,175530000.0
2008-04-04 22:30:00,3.47211,3.47568,3.45645,3.46398,187930000.0
2008-04-06 23:00:00,3.46794,3.47322,3.45642,3.4704,116200000.0
2008-04-06 23:30:00,3.46831,3.47388,3.45585,3.46224,113230000.0
2008-04-07 00:00:00,3.46838,3.47345,3.45659,3.4605,138060000.0
2008-04-07 00:30:00,3.46509,3.47134,3.45454,3.47134,142950000.0
2008-04-07 01:00:00,3.47006,3.47351,3.45451,3.45623,149770000.0
2008-04-07 01:30:00,3.46102,3.47375,3.45622,3.4699,156930000.0
2008-04-07 02:00:00,3.45931,3.47393,3.45374,3.45702,159570000.0
2008-04-07 02:30:00,3.46165,3.47278,3.45402,3.46725,148360000.0
2008-04-07 03:00:00,3.46834,3.46919,3.45253,3.46174,135040000.0
2008-04-07 03:30:00,3.46003,3.46989,3.45448,3.46657,162960000.0
2008-04-07 04:00:00,3.46762,3.46924,3.45265,3.46535,155050000.0
2008-04-07 04:30:00,3.4659,3.47101,3.45005,3.4641,158040000.0
2008-04-07 05:00:00,3.4586,3.47178,3.4506,3.46672,168950000.0
2008-04-07 05:30:00,3.46686,3.46762,3.44933,3.45489,152300000.0
2008-04-07 06:00:00,3.46439,3.46827,3.44934,3.4585,159020000.0
2008-04-07 06:30:00,3.46611,3.46873,3.44772,3.46636,161370000.0
2008-04-07 07:00:00,3.46203,3.46867,3.4508,3.46501,197310000.0
2008-04-07 07:30:00,3.46572,3.46925,3.45013,3.46775,174830000.0
2008-04-07 08:00:00,3.45888,3.47024,3.45282,3.46583,155940000.0
2008-04-07 08:30:00,3.46526,3.47036,3.44904,3.4601,184110000.0
2008-04-07 09:00:00,3.45611,3.46843,3.44537,3.45259,224690000.0
2008-04-07 09:30:00,3.46089,3.46362,3.44186,3.46011,181170000.0
2008-04-07 10:00:00,3.45788,3.46298,3.44526,3.45799,216040000.0
2008-04-07 10:30:00,3.45845,3.46195,3.44576,3.46163,178520000.0
2008-04-07 11:00:00,3.45715,3.4634,3.44418,3.45058,186040000.0
2008-04-07 11:30:00,3.45261,3.45465,3.43687,3.44946,171750000.0
2008-04-07 12:00:00,3.44736,3.45478,3.43948,3.45204,172140000.0
2008-04-07 12:30:00,3.45299,3.45539,3.43798,3.45251,183770000.0
2008-04-07 13:00:00,3.45351,3.45821,3.43853,3.45348,190580000.0
2008-04-07 13:30:00,3.44949,3.45632,3.44056,3.45004,199970000.0
2008-04-07 14:00:00,3.45284,3.45617,3.43888,3.45456,203680000.0
2008-04-07 14:30:00,3.45434,3.45715,3.43825,3.44281,187200000.0
2008-04-07 15:00:00,3.44791,3.45518,3.43798,3.44362,193600000.0
2008-04-07 15:30:00,3.45343,3.45999,3.44181,3.45407,186050000.0
2008-04-07 16:00:00,3.45506,3.45789,3.44068,3.4523,191670000.0
2008-04-07 16:30:00,3.44824,3.45874,3.44141,3.45575,201800000.0
2008-04-07 17:00:00,3.45653,3.46,3.44233,3.45505,206740000.0
2008-04-07 17:30:00,3.45543,3.45861,3.44039,3.45351,235710000.0
2008-04-07 18:00:00,3.452,3.46284,3.44078,3.45225,231480000.0
2008-04-07 18:30:00,3.45411,3.45684,3.43993,3.44621,192890000.0
2008-04-07 19:00:00,3.45306,3.4546,3.43815,3.44021,188660000.0
2008-04-07 19:30:00,3.44639,3.45625,3.43805,3.44548,197770000.0
2008-04-07 20:00:00,3.44662,3.45801,3.43627,3.44578,190550000.0
2008-04-07 20:30:00,3.44873,3.4555,3.43805,3.44837,153290000.0
2008-04-07 21:00:00,3.45232,3.45707,3.4408,3.44765,158090000.0
2008-04-07 21:30:00,3.45606,3.45797,3.43856,3.4538,150650000.0
2008-04-07 22:00:00,3.44765,3.45685,3.43905,3.44702,178690000.0
2008-04-07 22:30:00,3.44975,3.45961,3.44046,3.45358,170800000.0
2008-04-07 23:00:00,3.45421,3.45824,3.44164,3.44504,152670000.0
2008-04-07 23:30:00,3.45738,3.45779,3.44258,3.45522,126460000.0
2008-04-08 00:00:00,3.45239,3.4592,3.4444,3.45449,113300000.0
2008-04-08 00:30:00,3.45384,3.45922,3.44461,3.44974,93780000.0
2008-04-08 01:00:00,3.45399,3.45822,3.44332,3.45442,159940000.0
2008-04-08 01:30:00,3.45783,3.45859,3.44354,3.44904,150310000.0
2008-04-08 02:00:00,3.4576,3.45816,3.44419,3.45523,167070000.0
2008-04-08 02:30:00,3.45047,3.46206,3.44365,3.4555,161850000.0
2008-04-08 03:00:00,3.45822,3.46062,3.44343,3.44964,152660000.0
2008-04-08 03:30:00,3.44895,3.46004,3.4423,3.45643,177820000.0
2008-04-08 04:00:00,3.45533,3.45986,3.44264,3.45362,179640000.0
2008-04-08 04:30:00,3.45734,3.45826,3.44399,3.45328,181910000.0
2008-04-08 05:00:00,3.44861,3.46219,3.44364,3.45536,189790000.0
2008-04-08 05:30:00,3.4582,3.4582,3.44285,3.44865,182670000.0
2008-04-08 06:00:00,3.4533,3.45903,3.44034,3.44978,180890000.0
2008-04-08 06:30:00,3.45398,3.46,3.44212,3.45671,202960000.0
2008-04-08 07:00:00,3.4552,3.46119,3.44481,3.45575,193230000.0
2008-04-08 07:30:00,3.45811,3.45933,3.44075,3.45629,178620000.0
2008-04-08 08:00:00,3.45595,3.46076,3.4429,3.45483,154490000.0
2008-04-08 08:30:00,3.45811,3.46445,3.44212,3.4558,174450000.0
2008-04-08 09:00:00,3.45175,3.46422,3.44338,3.45235,217680000.0
2008-04-08 09:30:00,3.45898,3.46915,3.44878,3.46852,181960000.0
2008-04-08 10:00:00,3.46863,3.46896,3.4536,3.46499,207480000.0
2008-04-08 10:30:00,3.46689,3.46915,3.45243,3.46402,173340000.0
2008-04-08 11:00:00,3.46094,3.46797,3.4493,3.45674,185320000.0
2008-04-08 11:30:00,3.4625,3.46735,3.45088,3.46559,169900000.0
2008-04-08 12:00:00,3.4603,3.46677,3.44884,3.46186,166950000.0
2008-04-08 12:30:00,3.46479,3.46928,3.44769,3.46184,177880000.0
2008-04-08 13:00:00,3.46328,3.46643,3.44966,3.46196,186070000.0
2008-04-08 13:30:00,3.45717,3.46228,3.44357,3.45265,192490000.0
2008-04-08 14:00:00,3.4552,3.45973,3.44262,3.45258,196600000.0
2008-04-08 14:30:00,3.454,3.46005,3.44071,3.44906,184240000.0
2008-04-08 15:00:00,3.45333,3.46039,3.44352,3.44687,197330000.0
2008-04-08 15:30:00,3.45633,3.45974,3.44434,3.45608,189390000.0
2008-04-08 16:00:00,3.45615,3.4579,3.43895,3.4528,186850000.0
2008-04-08 16:30:00,3.44914,3.45784,3.4391,3.45018,193630000.0
2008-04-08 17:00:00,3.45042,3.45626,3.43885,3.45268,200810000.0
2008-04-08 17:30:00,3.45322,3.45804,3.43859,3.45439,233810000.0
2008-04-08 18:00:00,3.45183,3.45821,3.43696,3.45173,229980000.0
2008-04-08 18:30:00,3.4525,3.45626,3.44196,3.44624,192080000.0
2008-04-08 19:00:00,3.45327,3.45502,3.43671,3.44106,199540000.0
2008-04-08 19:30:00,3.446,3.45476,3.43545,3.44422,199960000.0
2008-04-08 20:00:00,3.44824,3.45396,3.43778,3.44383,192350000.0
2008-04-08 20:30:00,3.44867,3.45453,3.43709,3.44506,160290000.0
2008-04-08 21:00:00,3.44843,3.45454,3.43667,3.44441,167070000.0
2008-04-08 21:30:00,3.45307,3.45315,3.43754,3.44981,168870000.0
2008-04-08 22:00:00,3.44397,3.45338,3.43801,3.44818,176520000.0
2008-04-08 22:30:00,3.4435,3.45286,3.43818,3.44982,156180000.0
2008-04-08 23:00:00,3.45006,3.45527,3.4398,3.44224,109950000.0
2008-04-08 23:30:00,3.45428,3.45516,3.43929,3.44952,124630000.0
2008-04-09 00:00:00,3.44695,3.45419,3.4332,3.44259,129510000.0
2008-04-09 00:30:00,3.4485,3.45359,3.43402,3.4442,144980000.0
2008-04-09 01:00:00,3.44764,3.45207,3.43419,3.44833,157870000.0
2008-04-09 01:30:00,3.45212,3.45481,3.43569,3.44651,153210000.0
2008-04-09 02:00:00,3.45089,3.45476,3.43461,3.43939,151790000.0
2008-04-09 02:30:00,3.44263,3.45351,3.43824,3.44864,159260000.0
2008-04-09 03:00:00,3.44795,3.45349,3.43702,3.44261,132420000.0
2008-04-09 03:30:00,3.44312,3.45409,3.43759,3.44625,150160000.0
2008-04-09 04:00:00,3.45076,3.45309,3.43351,3.44633,122910000.0
2008-04-09 04:30:00,3.44982,3.45537,3.43546,3.44618,145560000.0
2008-04-09 05:00:00,3.43968,3.45329,3.43386,3.44847,162960000.0
2008-04-09 05:30:00,3.45049,3.45399,3.43532,3.44458,143430000.0
2008-04-09 06:00:00,3.44753,3.45431,3.4353,3.44924,147490000.0
2008-04-09 06:30:00,3.45078,3.45437,3.43497,3.44743,164040000.0
2008-04-09 07:00:00,3.44676,3.45486,3.43618,3.44675,162550000.0
2008-04-09 07:30:00,3.44902,3.45661,3.4323,3.45123,165480000.0
2008-04-09 08:00:00,3.45326,3.45715,3.43967,3.45185,161870000.0
2008-04-09 08:30:00,3.45517,3.45842,3.43947,3.45242,187980000.0
2008-04-09 09:00:00,3.44909,3.4611,3.44128,3.44683,222470000.0
2008-04-09 09:30:00,3.45552,3.45858,3.43862,3.45564,186740000.0
2008-04-09 10:00:00,3.4545,3.45995,3.44121,3.45282,212340000.0
2008-04-09 10:30:00,3.45557,3.45618,3.43836,3.4546,179640000.0
2008-04-09 11:00:00,3.44857,3.45696,3.44059,3.44664,182310000.0
2008-04-09 11:30:00,3.45373,3.45578,3.44185,3.45365,174370000.0
2008-04-09 12:00:00,3.44856,3.45414,3.4381,3.44821,172860000.0
2008-04-09 12:30:00,3.44897,3.45309,3.43534,3.44581,182260000.0
2008-04-09 13:00:00,3.44787,3.45289,3.43548,3.44952,192780000.0
2008-04-09 13:30:00,3.44394,3.45384,3.4364,3.44522,193980000.0
2008-04-09 14:00:00,3.44597,3.45347,3.43294,3.45094,198460000.0
2008-04-09 14:30:00,3.44964,3.45167,3.43418,3.43862,189060000.0
2008-04-09 15:00:00,3.44317,3.45236,3.43266,3.4374,200680000.0
2008-04-09 15:30:00,3.44748,3.45434,3.43387,3.44454,183780000.0
2008-04-09 16:00:00,3.44744,3.45227,3.43028,3.4446,192430000.0
2008-04-09 16:30:00,3.43945,3.45095,3.43423,3.44488,196230000.0
2008-04-09 17:00:00,3.44657,3.45212,3.43291,3.44646,214540000.0
2008-04-09 17:30:00,3.44761,3.45224,3.43424,3.44917,238620000.0
2008-04-09 18:00:00,3.44893,3.45663,3.43714,3.45006,229630000.0
2008-04-09 18:30:00,3.44967,3.45514,3.43721,3.44366,197330000.0
2008-04-09 19:00:00,3.4496,3.45433,3.43507,3.4383,202270000.0
2008-04-09 19:30:00,3.44665,3.4554,3.43536,3.44359,198960000.0
2008-04-09 20:00:00,3.44736,3.45328,3.43602,3.44265,182750000.0
2008-04-09 20:30:00,3.4452,3.45336,3.43764,3.44502,151460000.0
2008-04-09 21:00:00,3.4465,3.45531,3.43747,3.44496,153350000.0
2008-04-09 21:30:00,3.44991,3.45359,3.43602,3.44797,163320000.0
2008-04-09 22:00:00,3.44245,3.45463,3.43409,3.44387,147180000.0
2008-04-09 22:30:00,3.44358,3.45328,3.43664,3.44796,158080000.0
2008-04-09 23:00:00,3.44886,3.45497,3.43402,3.44612,144840000.0
2008-04-09 23:30:00,3.4502,3.45097,3.43658,3.4471,132910000.0
2008-04-10 00:00:00,3.44306,3.45195,3.43543,3.44517,141190000.0
2008-04-10 00:30:00,3.44622,3.46974,3.43548,3.44231,115770000.0
2008-04-10 01:00:00,3.44699,3.45265,3.43706,3.45033,138520000.0
2008-04-10 01:30:00,3.44877,3.4524,3.43277,3.44828,161560000.0
2008-04-10 02:00:00,3.45182,3.45423,3.43455,3.44432,169350000.0
2008-04-10 02:30:00,3.43855,3.45319,3.43527,3.44839,155850000.0
2008-04-10 03:00:00,3.45046,3.45244,3.43679,3.44256,144870000.0
2008-04-10 03:30:00,3.44298,3.45628,3.436,3.44228,165280000.0
2008-04-10 04:00:00,3.44944,3.45358,3.43395,3.44759,145250000.0
2008-04-10 04:30:00,3.45073,3.45602,3.43668,3.44473,159920000.0
2008-04-10 05:00:00,3.44194,3.45244,3.43397,3.44789,141530000.0
2008-04-10 05:30:00,3.44976,3.45602,3.43536,3.44299,156550000.0
2008-04-10 06:00:00,3.44661,3.45397,3.43664,3.44241,142180000.0
2008-04-10 06:30:00,3.44939,3.45522,3.43494,3.44707,190260000.0
2008-04-10 07:00:00,3.44573,3.45349,3.43373,3.44791,194810000.0
2008-04-10 07:30:00,3.44806,3.45293,3.43264,3.44707,186790000.0
2008-04-10 08:00:00,3.44888,3.45096,3.4358,3.44436,147390000.0
2008-04-10 08:30:00,3.44411,3.45032,3.43188,3.43755,183120000.0
2008-04-10 09:00:00,3.43652,3.4506,3.43128,3.4367,222900000.0
2008-04-10 09:30:00,3.44566,3.45363,3.4332,3.44694,171800000.0
2008-04-10 10:00:00,3.44522,3.45226,3.43284,3.44653,200480000.0
2008-04-10 10:30:00,3.44873,3.45332,3.43482,3.44686,174830000.0
2008-04-10 11:00:00,3.44225,3.45166,3.43256,3.44465,186430000.0
2008-04-10 11:30:00,3.44689,3.44989,3.43488,3.44732,172540000.0
2008-04-10 12:00:00,3.44322,3.45206,3.43513,3.44667,169920000.0
2008-04-10 12:30:00,3.44775,3.45064,3.43406,3.4451,181540000.0
2008-04-10 13:00:00,3.44606,3.45137,3.43151,3.44727,183850000.0
2008-04-10 13:30:00,3.4435,3.44965,3.42299,3.43341,189170000.0
2008-04-10 14:00:00,3.43721,3.44735,3.4222,3.44092,194790000.0
2008-04-10 14:30:00,3.44217,3.45359,3.42608,3.43127,183140000.0
2008-04-10 15:00:00,3.43747,3.45004,3.42371,3.42482,196950000.0
2008-04-10 15:30:00,3.43573,3.44539,3.42229,3.43782,181230000.0
2008-04-10 16:00:00,3.43807,3.44286,3.4229,3.43306,187220000.0
2008-04-10 16:30:00,3.42847,3.44956,3.42424,3.4323,200300000.0
2008-04-10 17:00:00,3.43477,3.43918,3.41808,3.42884,204550000.0
2008-04-10 17:30:00,3.42915,3.45192,3.41552,3.4298,234920000.0
2008-04-10 18:00:00,3.42963,3.44741,3.41217,3.4262,226680000.0
2008-04-10 18:30:00,3.42839,3.44199,3.41486,3.42291,193990000.0
2008-04-10 19:00:00,3.42755,3.45093,3.41239,3.41341,198540000.0
2008-04-10 19:30:00,3.41905,3.42732,3.40942,3.41464,198570000.0
2008-04-10 20:00:00,3.41584,3.42533,3.40811,3.41332,200800000.0
2008-04-10 20:30:00,3.41466,3.42422,3.40648,3.41365,178610000.0
2008-04-10 21:00:00,3.41813,3.4436,3.40839,3.4135,183090000.0
2008-04-10 21:30:00,3.42282,3.42528,3.40715,3.41761,184490000.0
2008-04-10 22:00:00,3.40803,3.42476,3.40561,3.41413,191380000.0
2008-04-10 22:30:00,3.4181,3.42506,3.40712,3.41509,141750000.0
2008-04-10 23:00:00,3.41862,3.42437,3.40681,3.41119,158310000.0
2008-04-10 23:30:00,3.422,3.45527,3.40877,3.42425,100170000.0
2008-04-11 00:00:00,3.42159,3.44182,3.40894,3.42286,108470000.0
2008-04-11 00:30:00,3.42284,3.44324,3.41402,3.42009,98410000.0
2008-04-11 01:00:00,3.4238,3.44874,3.41025,3.42134,148750000.0
2008-04-11 01:30:00,3.42308,3.44454,3.40948,3.42234,163790000.0
2008-04-11 02:00:00,3.41935,3.45644,3.40936,3.41972,168350000.0
2008-04-11 02:30:00,3.41747,3.44995,3.4107,3.42356,132500000.0
2008-04-11 03:00:00,3.4244,3.44741,3.40983,3.41665,120370000.0
2008-04-11 03:30:00,3.41654,3.44187,3.41034,3.42178,179390000.0
2008-04-11 04:00:00,3.42432,3.44555,3.41096,3.42015,160580000.0
2008-04-11 04:30:00,3.41748,3.45126,3.41053,3.41945,157580000.0
2008-04-11 05:00:00,3.41563,3.44338,3.40814,3.42004,165180000.0
2008-04-11 05:30:00,3.42386,3.44942,3.4086,3.4171,138530000.0
2008-04-11 06:00:00,3.42285,3.44793,3.40928,3.41655,158090000.0
2008-04-11 06:30:00,3.42499,3.4464,3.40685,3.41685,143680000.0
2008-04-11 07:00:00,3.42008,3.44748,3.40952,3.42159,195810000.0
2008-04-11 07:30:00,3.42233,3.44161,3.40916,3.42283,185290000.0
2008-04-11 08:00:00,3.42498,3.44178,3.40983,3.42189,159730000.0
2008-04-11 08:30:00,3.42523,3.44301,3.41255,3.41943,187210000.0
2008-04-11 09:00:00,3.41543,3.42534,3.40759,3.41226,216550000.0
2008-04-11 09:30:00,3.41907,3.42205,3.40002,3.4117,178580000.0
2008-04-11 10:00:00,3.412,3.4181,3.39567,3.41452,210500000.0
2008-04-11 10:30:00,3.41574,3.41723,3.39678,3.41723,178550000.0
2008-04-11 11:00:00,3.41208,3.41898,3.39759,3.41314,181220000.0
2008-04-11 11:30:00,3.41608,3.42072,3.39491,3.4196,171770000.0
2008-04-11 12:00:00,3.41507,3.42157,3.40699,3.41833,171750000.0
2008-04-11 12:30:00,3.42015,3.44876,3.40637,3.41884,181170000.0
2008-04-11 13:00:00,3.4217,3.44147,3.40948,3.42816,184600000.0
2008-04-11 13:30:00,3.42368,3.44685,3.41548,3.42517,197670000.0
2008-04-11 14:00:00,3.42728,3.44817,3.41425,3.43179,199560000.0
2008-04-11 14:30:00,3.43016,3.4428,3.41832,3.42164,191670000.0
2008-04-11 15:00:00,3.42672,3.44165,3.41541,3.42192,202510000.0
2008-04-11 15:30:00,3.43125,3.44293,3.4176,3.42782,183420000.0
2008-04-11 16:00:00,3.42866,3.44972,3.41675,3.42696,191690000.0
2008-04-11 16:30:00,3.42318,3.4488,3.41039,3.42777,195470000.0
2008-04-11 17:00:00,3.42786,3.45233,3.41404,3.42834,205630000.0
2008-04-11 17:30:00,3.42797,3.4503,3.41631,3.4363,235660000.0
2008-04-11 18:00:00,3.43333,3.44439,3.42098,3.43393,228530000.0
2008-04-11 18:30:00,3.43237,3.43932,3.42011,3.42718,194680000.0
2008-04-11 19:00:00,3.43014,3.44672,3.41544,3.41978,205230000.0
2008-04-11 19:30:00,3.42547,3.43146,3.41538,3.42285,184180000.0
2008-04-11 20:00:00,3.42636,3.4499,3.41456,3.42171,188640000.0
2008-04-11 20:30:00,3.42463,3.4473,3.41356,3.42158,163630000.0
2008-04-11 21:00:00,3.43111,3.44352,3.41484,3.42358,161830000.0
2008-04-11 21:30:00,3.43025,3.4441,3.4139,3.42837,163420000.0
2008-04-11 22:00:00,3.4191,3.44194,3.41544,3.42398,181350000.0
2008-04-11 22:30:00,3.43828,3.44499,3.41417,3.42658,146390000.0
2008-04-13 23:00:00,3.44835,3.45602,3.41567,3.4185,58310000.0
2008-04-13 23:30:00,3.42774,3.44172,3.41483,3.42592,117550000.0
2008-04-14 00:00:00,3.41997,3.44933,3.40568,3.42343,136290000.0
2008-04-14 00:30:00,3.42197,3.45605,3.41038,3.42185,149590000.0
2008-04-14 01:00:00,3.42573,3.4475,3.40994,3.42568,166140000.0
2008-04-14 01:30:00,3.42783,3.45606,3.41006,3.42514,161570000.0
2008-04-14 02:00:00,3.42597,3.42905,3.40268,3.42415,164860000.0
2008-04-14 02:30:00,3.42105,3.43189,3.40387,3.42606,159930000.0
2008-04-14 03:00:00,3.42808,3.43187,3.40949,3.42048,136330000.0
2008-04-14 03:30:00,3.41824,3.44165,3.40853,3.42106,173400000.0
2008-04-14 04:00:00,3.42848,3.42923,3.4043,3.41407,134700000.0
2008-04-14 04:30:00,3.42859,3.42982,3.40749,3.42178,164750000.0
2008-04-14 05:00:00,3.42048,3.43226,3.40593,3.41701,159510000.0
2008-04-14 05:30:00,3.4274,3.4502,3.40543,3.42059,158810000.0
2008-04-14 06:00:00,3.42512,3.42854,3.40506,3.42117,159190000.0
2008-04-14 06:30:00,3.42822,3.42916,3.40561,3.42674,193240000.0
2008-04-14 07:00:00,3.42491,3.42889,3.41047,3.42567,193990000.0
2008-04-14 07:30:00,3.42648,3.45117,3.41277,3.42862,191340000.0
2008-04-14 08:00:00,3.43015,3.43552,3.417,3.42902,160150000.0
2008-04-14 08:30:00,3.43233,3.43626,3.41716,3.43003,179690000.0
2008-04-14 09:00:00,3.42476,3.43378,3.4133,3.42168,217330000.0
2008-04-14 09:30:00,3.42981,3.44532,3.41426,3.42751,176370000.0
2008-04-14 10:00:00,3.42779,3.43102,3.40993,3.42508,210090000.0
2008-04-14 10:30:00,3.42805,3.42943,3.41361,3.42565,178170000.0
2008-04-14 11:00:00,3.42147,3.42775,3.40702,3.41689,180470000.0
2008-04-14 11:30:00,3.41825,3.42167,3.40502,3.4173,169180000.0
2008-04-14 12:00:00,3.41328,3.42023,3.40304,3.41396,170660000.0
2008-04-14 12:30:00,3.41485,3.41485,3.39744,3.4059,179670000.0
2008-04-14 13:00:00,3.40867,3.41196,3.39508,3.41025,188710000.0
2008-04-14 13:30:00,3.40697,3.41435,3.39757,3.40554,194720000.0
2008-04-14 14:00:00,3.40753,3.41355,3.39591,3.41106,206270000.0
2008-04-14 14:30:00,3.41176,3.41408,3.39152,3.39671,187220000.0
2008-04-14 15:00:00,3.40131,3.40812,3.38998,3.39343,195100000.0
2008-04-14 15:30:00,3.40345,3.4036,3.38809,3.40107,190120000.0
2008-04-14 16:00:00,3.40154,3.40406,3.38737,3.39878,191680000.0
2008-04-14 16:30:00,3.39406,3.40726,3.38837,3.39815,191400000.0
2008-04-14 17:00:00,3.40047,3.40411,3.38656,3.39851,206390000.0
2008-04-14 17:30:00,3.4,3.40647,3.38415,3.40211,240490000.0
2008-04-14 18:00:00,3.4004,3.4065,3.3881,3.39951,227800000.0
2008-04-14 18:30:00,3.40097,3.4032,3.38589,3.39163,191720000.0
2008-04-14 19:00:00,3.39859,3.40078,3.38464,3.38627,193330000.0
2008-04-14 19:30:00,3.39513,3.40303,3.38506,3.39293,201190000.0
2008-04-14 20:00:00,3.39564,3.40284,3.38612,3.3944,199310000.0
2008-04-14 20:30:00,3.39678,3.40549,3.3878,3.39731,166660000.0
2008-04-14 21:00:00,3.39722,3.40421,3.38769,3.39409,157770000.0
2008-04-14 21:30:00,3.40251,3.40316,3.38667,3.39959,145370000.0
2008-04-14 22:00:00,3.39375,3.40536,3.38818,3.39539,167210000.0
2008-04-14 22:30:00,3.40305,3.40401,3.38486,3.39898,157630000.0
2008-04-14 23:00:00,3.39833,3.40408,3.38764,3.39097,158060000.0
2008-04-14 23:30:00,3.40222,3.40298,3.38638,3.39866,136330000.0
2008-04-15 00:00:00,3.39712,3.42702,3.38996,3.40035,111770000.0
2008-04-15 00:30:00,3.39946,3.42195,3.38808,3.39534,143150000.0
2008-04-15 01:00:00,3.39927,3.42077,3.38811,3.40112,159640000.0
2008-04-15 01:30:00,3.40772,3.41978,3.38768,3.3953,163450000.0
2008-04-15 02:00:00,3.3971,3.41733,3.38437,3.4001,167420000.0
2008-04-15 02:30:00,3.39481,3.42084,3.38578,3.3998,140070000.0
2008-04-15 03:00:00,3.40221,3.41806,3.39022,3.39752,143360000.0
2008-04-15 03:30:00,3.39538,3.41926,3.38939,3.40097,149020000.0
2008-04-15 04:00:00,3.40349,3.42352,3.38662,3.40114,145960000.0
2008-04-15 04:30:00,3.40217,3.424,3.38639,3.39955,145110000.0
2008-04-15 05:00:00,3.39991,3.42327,3.38746,3.40136,134280000.0
2008-04-15 05:30:00,3.40347,3.42387,3.38676,3.39401,141070000.0
2008-04-15 06:00:00,3.40249,3.42139,3.38887,3.39612,160130000.0
2008-04-15 06:30:00,3.40405,3.4235,3.38848,3.42065,120780000.0
2008-04-15 07:00:00,3.39922,3.42075,3.38932,3.39933,189160000.0
2008-04-15 07:30:00,3.40075,3.41835,3.38654,3.39841,168920000.0
2008-04-15 08:00:00,3.3986,3.41198,3.38571,3.39804,149290000.0
2008-04-15 08:30:00,3.40125,3.41604,3.38878,3.39693,176680000.0
2008-04-15 09:00:00,3.39227,3.42014,3.3904,3.40026,221040000.0
2008-04-15 09:30:00,3.40722,3.41037,3.38831,3.40745,182670000.0
2008-04-15 10:00:00,3.40679,3.41074,3.39028,3.40733,210140000.0
2008-04-15 10:30:00,3.40843,3.41268,3.39106,3.40909,176320000.0
2008-04-15 11:00:00,3.40378,3.41232,3.38759,3.40668,182730000.0
2008-04-15 11:30:00,3.40861,3.41228,3.38623,3.41228,171020000.0
2008-04-15 12:00:00,3.40602,3.41426,3.39818,3.40832,171770000.0
2008-04-15 12:30:00,3.41233,3.41572,3.39202,3.40258,183010000.0
2008-04-15 13:00:00,3.40552,3.40877,3.39034,3.40255,183500000.0
2008-04-15 13:30:00,3.39824,3.40446,3.38746,3.39791,199180000.0
2008-04-15 14:00:00,3.39958,3.40948,3.39025,3.40872,198440000.0
2008-04-15 14:30:00,3.40882,3.41101,3.38883,3.39338,188320000.0
2008-04-15 15:00:00,3.39759,3.40438,3.38676,3.39094,203260000.0
2008-04-15 15:30:00,3.40076,3.40216,3.38646,3.39953,184510000.0
2008-04-15 16:00:00,3.39965,3.4056,3.38598,3.40093,195350000.0
2008-04-15 16:30:00,3.39608,3.40742,3.38948,3.40574,198420000.0
2008-04-15 17:00:00,3.40856,3.40856,3.38834,3.40184,209740000.0
2008-04-15 17:30:00,3.40316,3.40483,3.38811,3.4029,237510000.0
2008-04-15 18:00:00,3.40269,3.40912,3.38956,3.40454,230390000.0
2008-04-15 18:30:00,3.40625,3.41093,3.39369,3.40087,181970000.0
2008-04-15 19:00:00,3.40645,3.40996,3.39047,3.39395,205230000.0
2008-04-15 19:30:00,3.40203,3.40851,3.39098,3.39927,197860000.0
2008-04-15 20:00:00,3.40154,3.40683,3.39119,3.39846,201570000.0
2008-04-15 20:30:00,3.40013,3.40699,3.39136,3.39964,156110000.0
2008-04-15 21:00:00,3.40287,3.40872,3.39241,3.39983,161580000.0
2008-04-15 21:30:00,3.40727,3.41048,3.39298,3.40351,140130000.0
2008-04-15 22:00:00,3.40011,3.41153,3.39148,3.40039,184760000.0
2008-04-15 22:30:00,3.40302,3.40751,3.38778,3.39868,163270000.0
2008-04-15 23:00:00,3.39925,3.40455,3.38604,3.3991,153550000.0
2008-04-15 23:30:00,3.40238,3.40238,3.38527,3.39644,76880000.0
2008-04-16 00:00:00,3.39308,3.40049,3.38112,3.39763,136320000.0
2008-04-16 00:30:00,3.3958,3.40103,3.38208,3.39504,129290000.0
2008-04-16 01:00:00,3.39791,3.402,3.37912,3.39772,150230000.0
2008-04-16 01:30:00,3.40056,3.40196,3.37854,3.39298,143110000.0
2008-04-16 02:00:00,3.39516,3.40172,3.38096,3.39269,161400000.0
2008-04-16 02:30:00,3.39226,3.40254,3.38289,3.39674,151420000.0
2008-04-16 03:00:00,3.39964,3.39964,3.38259,3.39189,142900000.0
2008-04-16 03:30:00,3.38895,3.40193,3.38556,3.39648,164410000.0
2008-04-16 04:00:00,3.3997,3.40181,3.38154,3.39614,144440000.0
2008-04-16 04:30:00,3.39849,3.40112,3.38184,3.39515,148850000.0
2008-04-16 05:00:00,3.38959,3.40266,3.38048,3.39636,171530000.0
2008-04-16 05:30:00,3.39959,3.40093,3.38237,3.39327,135530000.0
2008-04-16 06:00:00,3.39792,3.40247,3.38243,3.39515,166600000.0
2008-04-16 06:30:00,3.40034,3.4058,3.38202,3.39887,171910000.0
2008-04-16 07:00:00,3.39875,3.40429,3.38202,3.39786,173390000.0
2008-04-16 07:30:00,3.39844,3.40404,3.38561,3.39635,186070000.0
2008-04-16 08:00:00,3.39694,3.40199,3.38331,3.39569,151480000.0
2008-04-16 08:30:00,3.3994,3.4025,3.38341,3.39356,188980000.0
2008-04-16 09:00:00,3.38987,3.40187,3.3857,3.3857,220240000.0
2008-04-16 09:30:00,3.39977,3.4109,3.38885,3.40679,186000000.0
2008-04-16 10:00:00,3.40676,3.40868,3.39169,3.40242,216760000.0
2008-04-16 10:30:00,3.40511,3.40759,3.38814,3.40553,183720000.0
2008-04-16 11:00:00,3.40194,3.41267,3.3932,3.40516,188660000.0
2008-04-16 11:30:00,3.40795,3.41753,3.39737,3.41484,176220000.0
2008-04-16 12:00:00,3.40933,3.4228,3.40206,3.41862,169890000.0
2008-04-16 12:30:00,3.42123,3.42227,3.40702,3.41815,177460000.0
2008-04-16 13:00:00,3.41975,3.42317,3.40545,3.41621,189770000.0
2008-04-16 13:30:00,3.41103,3.42211,3.40142,3.41501,203280000.0
2008-04-16 14:00:00,3.41613,3.41991,3.40277,3.41653,195120000.0
2008-04-16 14:30:00,3.41739,3.41839,3.39879,3.40308,190950000.0
2008-04-16 15:00:00,3.40864,3.4169,3.39967,3.40528,192510000.0
2008-04-16 15:30:00,3.4154,3.41991,3.40313,3.41852,188250000.0
2008-04-16 16:00:00,3.41922,3.4222,3.40481,3.41249,187940000.0
2008-04-16 16:30:00,3.40834,3.42158,3.402,3.41352,196950000.0
2008-04-16 17:00:00,3.41582,3.41912,3.39993,3.41871,210440000.0
2008-04-16 17:30:00,3.41939,3.42166,3.40327,3.41637,239810000.0
2008-04-16 18:00:00,3.41864,3.42175,3.40569,3.41787,231850000.0
2008-04-16 18:30:00,3.41885,3.42472,3.40756,3.41511,193590000.0
2008-04-16 19:00:00,3.41871,3.41871,3.40219,3.40698,189180000.0
2008-04-16 19:30:00,3.41407,3.42067,3.40245,3.41173,197840000.0
2008-04-16 20:00:00,3.4137,3.42021,3.40049,3.40871,198590000.0
2008-04-16 20:30:00,3.4108,3.41792,3.40193,3.40945,157240000.0
2008-04-16 21:00:00,3.41039,3.41442,3.39909,3.40608,150630000.0
2008-04-16 21:30:00,3.4125,3.41384,3.39543,3.41039,163760000.0
2008-04-16 22:00:00,3.40352,3.41349,3.39639,3.40363,179130000.0
2008-04-16 22:30:00,3.41062,3.41247,3.39404,3.40777,161470000.0
2008-04-16 23:00:00,3.40732,3.41341,3.39684,3.39993,158240000.0
2008-04-16 23:30:00,3.41169,3.41355,3.39741,3.40671,119440000.0
2008-04-17 00:00:00,3.40639,3.41349,3.39927,3.41078,119400000.0
2008-04-17 00:30:00,3.40926,3.4158,3.39924,3.40671,128950000.0
2008-04-17 01:00:00,3.41139,3.41605,3.39617,3.41155,142440000.0
2008-04-17 01:30:00,3.41452,3.41478,3.40089,3.40642,154720000.0
2008-04-17 02:00:00,3.41099,3.41332,3.3985,3.41187,164360000.0
2008-04-17 02:30:00,3.40585,3.41793,3.39547,3.41011,157480000.0
2008-04-17 03:00:00,3.41479,3.41574,3.39746,3.40673,143710000.0
2008-04-17 03:30:00,3.40705,3.41639,3.40023,3.40158,171530000.0
2008-04-17 04:00:00,3.4121,3.41548,3.39773,3.40163,133540000.0
2008-04-17 04:30:00,3.4135,3.41372,3.39777,3.40857,142080000.0
2008-04-17 05:00:00,3.40479,3.41605,3.39941,3.41089,170020000.0
2008-04-17 05:30:00,3.41371,3.41497,3.39981,3.40682,151570000.0
2008-04-17 06:00:00,3.41146,3.41723,3.39923,3.4079,180170000.0
2008-04-17 06:30:00,3.41221,3.41606,3.39904,3.41156,187030000.0
2008-04-17 07:00:00,3.41096,3.41518,3.39644,3.41121,182810000.0
2008-04-17 07:30:00,3.41061,3.41405,3.39621,3.40949,182350000.0
2008-04-17 08:00:00,3.41177,3.41177,3.39515,3.40639,145510000.0
2008-04-17 08:30:00,3.40967,3.41483,3.39368,3.40578,183100000.0
2008-04-17 09:00:00,3.40283,3.41425,3.39199,3.40488,222840000.0
2008-04-17 09:30:00,3.41205,3.42939,3.40037,3.42858,182320000.0
2008-04-17 10:00:00,3.42706,3.43262,3.40933,3.42613,208600000.0
2008-04-17 10:30:00,3.4268,3.42889,3.41219,3.42585,171860000.0
2008-04-17 11:00:00,3.42176,3.42781,3.41024,3.41848,182350000.0
2008-04-17 11:30:00,3.42219,3.42464,3.40835,3.42137,169160000.0
2008-04-17 12:00:00,3.41686,3.42559,3.40816,3.42255,166580000.0
2008-04-17 12:30:00,3.42293,3.4275,3.40519,3.41601,182270000.0
2008-04-17 13:00:00,3.41771,3.41924,3.39753,3.41709,186090000.0
2008-04-17 13:30:00,3.41125,3.42138,3.40163,3.41258,193620000.0
2008-04-17 14:00:00,3.41516,3.41928,3.39998,3.41928,188490000.0
2008-04-17 14:30:00,3.41908,3.41999,3.40542,3.40955,188720000.0
2008-04-17 15:00:00,3.41528,3.42332,3.39999,3.40046,192510000.0
2008-04-17 15:30:00,3.4149,3.42126,3.40101,3.41545,181570000.0
2008-04-17 16:00:00,3.41596,3.4239,3.40482,3.41491,187950000.0
2008-04-17 16:30:00,3.40956,3.42097,3.40125,3.41341,193630000.0
2008-04-17 17:00:00,3.41499,3.42279,3.40337,3.41888,207460000.0
2008-04-17 17:30:00,3.42028,3.42528,3.40511,3.42231,228270000.0
2008-04-17 18:00:00,3.42238,3.42833,3.40961,3.42178,230760000.0
2008-04-17 18:30:00,3.42331,3.42881,3.41119,3.42005,196150000.0
2008-04-17 19:00:00,3.42467,3.42673,3.4101,3.4101,209720000.0
2008-04-17 19:30:00,3.42085,3.4282,3.40906,3.41721,204150000.0
2008-04-17 20:00:00,3.4158,3.42473,3.40691,3.41552,215010000.0
2008-04-17 20:30:00,3.41692,3.42622,3.40856,3.42038,168420000.0
2008-04-17 21:00:00,3.42242,3.42817,3.41111,3.41765,174850000.0
2008-04-17 21:30:00,3.42689,3.42945,3.41157,3.42368,163580000.0
2008-04-17 22:00:00,3.41768,3.42824,3.41127,3.41816,172390000.0
2008-04-17 22:30:00,3.42551,3.42684,3.40885,3.42442,170070000.0
2008-04-17 23:00:00,3.42356,3.42886,3.4109,3.41684,179430000.0
2008-04-17 23:30:00,3.42683,3.42758,3.412,3.4224,144250000.0
2008-04-18 00:00:00,3.42045,3.4272,3.40909,3.42238,118610000.0
2008-04-18 00:30:00,3.42126,3.42585,3.40722,3.41812,95930000.0
2008-04-18 01:00:00,3.42194,3.42693,3.40833,3.42225,154820000.0
2008-04-18 01:30:00,3.42566,3.42566,3.40893,3.42084,144610000.0
2008-04-18 02:00:00,3.41576,3.42392,3.40701,3.41735,161360000.0
2008-04-18 02:30:00,3.41649,3.42911,3.40686,3.42292,148690000.0
2008-04-18 03:00:00,3.42406,3.42617,3.40522,3.41722,131280000.0
2008-04-18 03:30:00,3.41796,3.42558,3.40623,3.41692,137640000.0
2008-04-18 04:00:00,3.42386,3.42613,3.40655,3.42136,134280000.0
2008-04-18 04:30:00,3.42381,3.42702,3.40647,3.42138,162000000.0
2008-04-18 05:00:00,3.41371,3.42713,3.4068,3.41837,150980000.0
2008-04-18 05:30:00,3.42588,3.42697,3.40539,3.41307,158410000.0
2008-04-18 06:00:00,3.42684,3.43129,3.40534,3.42362,159920000.0
2008-04-18 06:30:00,3.42637,3.42763,3.40633,3.42579,183460000.0
2008-04-18 07:00:00,3.4244,3.43161,3.40598,3.41955,201090000.0
2008-04-18 07:30:00,3.41834,3.42506,3.40599,3.42042,184560000.0
2008-04-18 08:00:00,3.42207,3.42324,3.40344,3.41567,151840000.0
2008-04-18 08:30:00,3.41949,3.42251,3.40354,3.41435,188690000.0
2008-04-18 09:00:00,3.41901,3.42567,3.40585,3.40937,226240000.0
2008-04-18 09:30:00,3.4183,3.42586,3.40177,3.41514,188260000.0
2008-04-18 10:00:00,3.4185,3.4232,3.40409,3.41563,213440000.0
2008-04-18 10:30:00,3.41765,3.42718,3.40389,3.42474,176670000.0
2008-04-18 11:00:00,3.41925,3.42671,3.41014,3.41313,184220000.0
2008-04-18 11:30:00,3.42081,3.42348,3.40844,3.41947,172530000.0
2008-04-18 12:00:00,3.41637,3.42416,3.40914,3.42147,169920000.0
2008-04-18 12:30:00,3.4208,3.42329,3.40223,3.41486,182650000.0
2008-04-18 13:00:00,3.41652,3.41712,3.39955,3.41266,189060000.0
2008-04-18 13:30:00,3.40652,3.41745,3.40124,3.40811,201030000.0
2008-04-18 14:00:00,3.41024,3.41811,3.39804,3.41585,195490000.0
2008-04-18 14:30:00,3.4157,3.42049,3.40369,3.40708,188330000.0
2008-04-18 15:00:00,3.41259,3.42027,3.4031,3.40907,199190000.0
2008-04-18 15:30:00,3.41853,3.42283,3.40601,3.41906,184920000.0
2008-04-18 16:00:00,3.41952,3.42627,3.40752,3.42295,190160000.0
2008-04-18 16:30:00,3.4184,3.43165,3.41258,3.42429,196970000.0
2008-04-18 17:00:00,3.42757,3.43243,3.41287,3.4294,207450000.0
2008-04-18 17:30:00,3.42654,3.43345,3.4124,3.42936,236040000.0
2008-04-18 18:00:00,3.4274,3.43489,3.41535,3.42912,232270000.0
2008-04-18 18:30:00,3.42983,3.4332,3.41865,3.42484,181990000.0
2008-04-18 19:00:00,3.43054,3.43242,3.41536,3.41844,198950000.0
2008-04-18 19:30:00,3.42657,3.43393,3.41626,3.42315,198980000.0
2008-04-18 20:00:00,3.42401,3.43168,3.41509,3.42275,201160000.0
2008-04-18 20:30:00,3.42672,3.43137,3.41511,3.42173,169970000.0
2008-04-18 21:00:00,3.42595,3.42998,3.41702,3.42418,166680000.0
2008-04-18 21:30:00,3.43108,3.43156,3.41199,3.42826,145000000.0
2008-04-18 22:00:00,3.41825,3.43346,3.41671,3.42607,172690000.0
2008-04-18 22:30:00,3.42439,3.43231,3.4146,3.42823,141510000.0
2008-04-20 23:00:00,3.41982,3.42696,3.41111,3.42279,65050000.0
2008-04-20 23:30:00,3.42752,3.42783,3.41225,3.42479,109560000.0
2008-04-21 00:00:00,3.42077,3.42633,3.41201,3.42252,116610000.0
2008-04-21 00:30:00,3.42119,3.42708,3.41296,3.41841,149090000.0
2008-04-21 01:00:00,3.42371,3.42734,3.40997,3.423,154830000.0
2008-04-21 01:30:00,3.42774,3.42805,3.41204,3.42108,151020000.0
2008-04-21 02:00:00,3.42546,3.42682,3.41266,3.42199,154750000.0
2008-04-21 02:30:00,3.42646,3.42837,3.41121,3.41897,168690000.0
2008-04-21 03:00:00,3.42277,3.42706,3.41223,3.41831,98750000.0
2008-04-21 03:30:00,3.42517,3.4289,3.41281,3.41828,105080000.0
2008-04-21 04:00:00,3.42596,3.42806,3.4127,3.42489,134830000.0
2008-04-21 04:30:00,3.41933,3.4318,3.41288,3.4204,145980000.0
2008-04-21 05:00:00,3.42748,3.42792,3.4122,3.42301,145630000.0
2008-04-21 05:30:00,3.42329,3.42916,3.41051,3.4155,167420000.0
2008-04-21 06:00:00,3.42723,3.42776,3.41172,3.42404,143860000.0
2008-04-21 06:30:00,3.42249,3.42854,3.41231,3.41797,149490000.0
2008-04-21 07:00:00,3.42229,3.42672,3.40898,3.41399,137130000.0
2008-04-21 07:30:00,3.41891,3.42665,3.40672,3.41869,196260000.0
2008-04-21 08:00:00,3.42185,3.43009,3.40786,3.41256,208580000.0
2008-04-21 08:30:00,3.41194,3.42623,3.40587,3.42131,207080000.0
2008-04-21 09:00:00,3.41721,3.42472,3.40726,3.42274,195450000.0
2008-04-21 09:30:00,3.42207,3.42611,3.40201,3.41845,227810000.0
2008-04-21 10:00:00,3.41977,3.424,3.40265,3.42093,236780000.0
2008-04-21 10:30:00,3.42132,3.42548,3.40113,3.42062,211160000.0
2008-04-21 11:00:00,3.41749,3.42222,3.39698,3.40863,198470000.0
2008-04-21 11:30:00,3.41572,3.42264,3.39604,3.41993,193890000.0
2008-04-21 12:00:00,3.41887,3.42518,3.40528,3.41822,186770000.0
2008-04-21 12:30:00,3.41047,3.42165,3.40535,3.41503,195840000.0
2008-04-21 13:00:00,3.41016,3.4218,3.4041,3.41997,189440000.0
2008-04-21 13:30:00,3.42108,3.42111,3.40272,3.4145,198500000.0
2008-04-21 14:00:00,3.4122,3.41937,3.40098,3.40867,197760000.0
2008-04-21 14:30:00,3.41548,3.41548,3.39894,3.41266,185720000.0
2008-04-21 15:00:00,3.41132,3.41595,3.39802,3.41315,180050000.0
2008-04-21 15:30:00,3.41295,3.41324,3.39639,3.40687,171380000.0
2008-04-21 16:00:00,3.41223,3.41486,3.40064,3.41337,172480000.0
2008-04-21 16:30:00,3.41051,3.41598,3.39884,3.40684,180440000.0
2008-04-21 17:00:00,3.41228,3.41372,3.39402,3.41038,177060000.0
2008-04-21 17:30:00,3.40812,3.41244,3.39581,3.40567,211180000.0
2008-04-21 18:00:00,3.41029,3.41504,3.39866,3.41016,171030000.0
2008-04-21 18:30:00,3.40298,3.41586,3.39755,3.40037,217180000.0
2008-04-21 19:00:00,3.40641,3.41318,3.39563,3.40808,175470000.0
2008-04-21 19:30:00,3.41011,3.41202,3.39821,3.40649,150310000.0
2008-04-21 20:00:00,3.41105,3.4137,3.39565,3.4057,159840000.0
2008-04-21 20:30:00,3.41003,3.41357,3.39706,3.40698,185830000.0
2008-04-21 21:00:00,3.41404,3.41404,3.396,3.40813,184800000.0
2008-04-21 21:30:00,3.41001,3.41487,3.39681,3.40596,156090000.0
2008-04-21 22:00:00,3.41009,3.41479,3.397,3.41041,139660000.0
2008-04-21 22:30:00,3.41358,3.4154,3.39796,3.4001,153150000.0
2008-04-21 23:00:00,3.41067,3.41399,3.39703,3.40776,154160000.0
2008-04-21 23:30:00,3.41164,3.41347,3.39523,3.40969,129060000.0
2008-04-22 00:00:00,3.41063,3.42477,3.39734,3.39904,159130000.0
2008-04-22 00:30:00,3.41118,3.42655,3.39881,3.4093,122590000.0
2008-04-22 01:00:00,3.41465,3.42207,3.39562,3.39851,128140000.0
2008-04-22 01:30:00,3.41169,3.42539,3.39697,3.42508,146300000.0
2008-04-22 02:00:00,3.40809,3.42369,3.39745,3.40855,108170000.0
2008-04-22 02:30:00,3.41088,3.42545,3.39674,3.40538,155490000.0
2008-04-22 03:00:00,3.41259,3.42271,3.39848,3.40326,134800000.0
2008-04-22 03:30:00,3.41557,3.42047,3.39586,3.404,137460000.0
2008-04-22 04:00:00,3.41191,3.42245,3.39794,3.40943,151420000.0
2008-04-22 04:30:00,3.40301,3.41988,3.39729,3.40773,165270000.0
2008-04-22 05:00:00,3.41017,3.42131,3.39636,3.40879,146430000.0
2008-04-22 05:30:00,3.41097,3.42458,3.39903,3.41966,171530000.0
2008-04-22 06:00:00,3.41203,3.42427,3.39783,3.4091,160650000.0
2008-04-22 06:30:00,3.40751,3.42511,3.39719,3.40507,152830000.0
2008-04-22 07:00:00,3.40909,3.42316,3.39408,3.40185,177770000.0
2008-04-22 07:30:00,3.40294,3.41618,3.3962,3.40356,203810000.0
2008-04-22 08:00:00,3.40677,3.41674,3.39523,3.40845,207500000.0
2008-04-22 08:30:00,3.4062,3.42002,3.40125,3.41389,209660000.0
2008-04-22 09:00:00,3.40947,3.42018,3.39797,3.4156,190330000.0
2008-04-22 09:30:00,3.41578,3.41927,3.40212,3.41145,224460000.0
2008-04-22 10:00:00,3.41659,3.42087,3.39296,3.4162,236760000.0
2008-04-22 10:30:00,3.41734,3.41776,3.40012,3.41499,207120000.0
2008-04-22 11:00:00,3.41344,3.41853,3.39665,3.40401,192520000.0
2008-04-22 11:30:00,3.41054,3.41511,3.39084,3.41211,186100000.0
2008-04-22 12:00:00,3.41035,3.41593,3.39977,3.41247,178980000.0
2008-04-22 12:30:00,3.40406,3.41414,3.39755,3.40779,196950000.0
2008-04-22 13:00:00,3.40136,3.41446,3.39664,3.4103,187940000.0
2008-04-22 13:30:00,3.41029,3.4128,3.39778,3.40876,200320000.0
2008-04-22 14:00:00,3.40653,3.41389,3.39618,3.40234,198070000.0
2008-04-22 14:30:00,3.40724,3.41066,3.39163,3.40688,185320000.0
2008-04-22 15:00:00,3.40559,3.41099,3.3924,3.40969,176360000.0
2008-04-22 15:30:00,3.40915,3.41562,3.39714,3.41118,169940000.0
2008-04-22 16:00:00,3.41416,3.41568,3.40117,3.4117,167320000.0
2008-04-22 16:30:00,3.41049,3.41503,3.39692,3.40497,184530000.0
2008-04-22 17:00:00,3.40521,3.41242,3.39843,3.41034,179280000.0
2008-04-22 17:30:00,3.40984,3.41298,3.39267,3.40531,205650000.0
2008-04-22 18:00:00,3.40883,3.41395,3.39629,3.41103,172970000.0
2008-04-22 18:30:00,3.40297,3.41525,3.39721,3.40137,214970000.0
2008-04-22 19:00:00,3.40561,3.41358,3.39792,3.40814,176210000.0
2008-04-22 19:30:00,3.41003,3.41103,3.39587,3.40693,134550000.0
2008-04-22 20:00:00,3.40829,3.41271,3.39563,3.40874,155650000.0
2008-04-22 20:30:00,3.4095,3.41102,3.3921,3.40267,185760000.0
2008-04-22 21:00:00,3.40738,3.41213,3.39155,3.39733,172410000.0
2008-04-22 21:30:00,3.40385,3.40802,3.39193,3.4047,155870000.0
2008-04-22 22:00:00,3.40101,3.40597,3.38949,3.40158,148290000.0
2008-04-22 22:30:00,3.39886,3.41104,3.39166,3.39951,150460000.0
2008-04-22 23:00:00,3.40515,3.40565,3.39068,3.40242,83890000.0
2008-04-22 23:30:00,3.40727,3.40904,3.3909,3.40597,148550000.0
2008-04-23 00:00:00,3.4021,3.41536,3.39261,3.41036,163740000.0
2008-04-23 00:30:00,3.40202,3.41151,3.39412,3.40077,92460000.0
2008-04-23 01:00:00,3.40958,3.41418,3.39095,3.39622,156040000.0
2008-04-23 01:30:00,3.4073,3.41178,3.39268,3.40396,93750000.0
2008-04-23 02:00:00,3.40355,3.40992,3.39427,3.40485,147330000.0
2008-04-23 02:30:00,3.40328,3.40996,3.39079,3.40101,161240000.0
2008-04-23 03:00:00,3.40433,3.41124,3.39545,3.40524,106610000.0
2008-04-23 03:30:00,3.40738,3.40877,3.39096,3.39996,119030000.0
2008-04-23 04:00:00,3.40736,3.41367,3.39488,3.40462,143380000.0
2008-04-23 04:30:00,3.40003,3.41182,3.39393,3.40174,152890000.0
2008-04-23 05:00:00,3.40805,3.41203,3.39398,3.4043,163650000.0
2008-04-23 05:30:00,3.40414,3.41882,3.39345,3.40854,190290000.0
2008-04-23 06:00:00,3.40876,3.41374,3.38918,3.4051,136270000.0
2008-04-23 06:30:00,3.40635,3.41265,3.39415,3.40083,166820000.0
2008-04-23 07:00:00,3.4055,3.41057,3.39174,3.40139,141090000.0
2008-04-23 07:30:00,3.40301,3.40936,3.39431,3.40253,203790000.0
2008-04-23 08:00:00,3.40452,3.41217,3.39428,3.40179,197770000.0
2008-04-23 08:30:00,3.40114,3.41517,3.39439,3.41025,206350000.0
2008-04-23 09:00:00,3.40841,3.41743,3.39846,3.4112,189940000.0
2008-04-23 09:30:00,3.40976,3.41322,3.39777,3.41009,224060000.0
2008-04-23 10:00:00,3.41162,3.41565,3.39068,3.40569,232690000.0
2008-04-23 10:30:00,3.40425,3.40857,3.38919,3.40546,206740000.0
2008-04-23 11:00:00,3.40061,3.40796,3.38939,3.39606,202910000.0
2008-04-23 11:30:00,3.40352,3.41031,3.39403,3.40974,192450000.0
2008-04-23 12:00:00,3.40849,3.4115,3.39514,3.40849,184530000.0
2008-04-23 12:30:00,3.39817,3.41518,3.3924,3.40711,194700000.0
2008-04-23 13:00:00,3.40249,3.41615,3.39926,3.41326,186450000.0
2008-04-23 13:30:00,3.41379,3.41443,3.39665,3.41252,197360000.0
2008-04-23 14:00:00,3.41118,3.41719,3.39863,3.40967,199550000.0
2008-04-23 14:30:00,3.41552,3.41619,3.39708,3.41151,187190000.0
2008-04-23 15:00:00,3.41038,3.4138,3.39842,3.41096,179670000.0
2008-04-23 15:30:00,3.41018,3.41487,3.39728,3.40906,171410000.0
2008-04-23 16:00:00,3.41352,3.41608,3.39803,3.41027,174370000.0
2008-04-23 16:30:00,3.40718,3.41403,3.39652,3.40336,177460000.0
2008-04-23 17:00:00,3.40803,3.41201,3.39587,3.4112,177080000.0
2008-04-23 17:30:00,3.4085,3.41572,3.3983,3.41121,204060000.0
2008-04-23 18:00:00,3.412,3.41414,3.39664,3.40546,178260000.0
2008-04-23 18:30:00,3.39808,3.41564,3.39631,3.39719,213530000.0
2008-04-23 19:00:00,3.40465,3.40865,3.39248,3.4047,173680000.0
2008-04-23 19:30:00,3.40519,3.40814,3.39299,3.40425,151420000.0
2008-04-23 20:00:00,3.40299,3.40789,3.39323,3.40206,135370000.0
2008-04-23 20:30:00,3.40663,3.41037,3.39244,3.40201,149980000.0
2008-04-23 21:00:00,3.40466,3.40845,3.39139,3.405,120720000.0
2008-04-23 21:30:00,3.40398,3.40915,3.39309,3.3998,153210000.0
2008-04-23 22:00:00,3.4032,3.40993,3.39292,3.40485,164850000.0
2008-04-23 22:30:00,3.40842,3.40986,3.3938,3.4058,147500000.0
2008-04-23 23:00:00,3.4023,3.40982,3.3914,3.40442,150840000.0
2008-04-23 23:30:00,3.40907,3.40907,3.39207,3.39911,145670000.0
2008-04-24 00:00:00,3.40153,3.40878,3.38732,3.39993,101650000.0
2008-04-24 00:30:00,3.39986,3.41006,3.38798,3.40303,124520000.0
2008-04-24 01:00:00,3.40793,3.40812,3.38382,3.38382,118680000.0
2008-04-24 01:30:00,3.40224,3.40779,3.38457,3.40048,108390000.0
2008-04-24 02:00:00,3.40755,3.40847,3.38541,3.40361,160390000.0
2008-04-24 02:30:00,3.40427,3.41238,3.38549,3.40163,150280000.0
2008-04-24 03:00:00,3.39814,3.40865,3.38389,3.39906,149510000.0
2008-04-24 03:30:00,3.40792,3.41001,3.38884,3.40116,143090000.0
2008-04-24 04:00:00,3.40739,3.40887,3.37782,3.40571,131090000.0
2008-04-24 04:30:00,3.39837,3.40811,3.38486,3.40239,170530000.0
2008-04-24 05:00:00,3.40724,3.40829,3.38366,3.40482,164110000.0
2008-04-24 05:30:00,3.40521,3.41042,3.38527,3.40599,185090000.0
2008-04-24 06:00:00,3.40963,3.41143,3.38367,3.40574,150210000.0
2008-04-24 06:30:00,3.40568,3.41174,3.38429,3.39739,151010000.0
2008-04-24 07:00:00,3.40593,3.40989,3.38072,3.39999,149740000.0
2008-04-24 07:30:00,3.40511,3.41029,3.38071,3.39906,182390000.0
2008-04-24 08:00:00,3.40438,3.41032,3.38643,3.40061,199630000.0
2008-04-24 08:30:00,3.40082,3.41275,3.38201,3.40699,209020000.0
2008-04-24 09:00:00,3.40632,3.41309,3.38715,3.40935,191380000.0
2008-04-24 09:30:00,3.40734,3.41224,3.39205,3.40926,228180000.0
2008-04-24 10:00:00,3.41039,3.41465,3.39042,3.41359,233830000.0
2008-04-24 10:30:00,3.4136,3.41698,3.39134,3.41287,205250000.0
2008-04-24 11:00:00,3.41344,3.41708,3.39495,3.40404,198030000.0
2008-04-24 11:30:00,3.41114,3.41683,3.38944,3.41683,187230000.0
2008-04-24 12:00:00,3.41598,3.41975,3.4013,3.41573,182700000.0
2008-04-24 12:30:00,3.40761,3.41769,3.4013,3.40981,191400000.0
2008-04-24 13:00:00,3.40533,3.41873,3.39999,3.41492,189060000.0
2008-04-24 13:30:00,3.41482,3.41572,3.39945,3.41208,198130000.0
2008-04-24 14:00:00,3.41144,3.41723,3.4013,3.40857,194760000.0
2008-04-24 14:30:00,3.4139,3.41438,3.39778,3.40989,186090000.0
2008-04-24 15:00:00,3.40868,3.41262,3.39609,3.41043,180060000.0
2008-04-24 15:30:00,3.41106,3.41542,3.39888,3.4078,173670000.0
2008-04-24 16:00:00,3.41361,3.41414,3.39963,3.40979,172130000.0
2008-04-24 16:30:00,3.40702,3.41568,3.398,3.40796,182710000.0
2008-04-24 17:00:00,3.41239,3.41937,3.40063,3.41937,178930000.0
2008-04-24 17:30:00,3.41698,3.42213,3.40445,3.41988,207520000.0
2008-04-24 18:00:00,3.42,3.43194,3.40828,3.42813,186450000.0
2008-04-24 18:30:00,3.42116,3.4326,3.41665,3.42053,217700000.0
2008-04-24 19:00:00,3.42468,3.4328,3.41081,3.42382,193140000.0
2008-04-24 19:30:00,3.42592,3.43022,3.41085,3.41919,203820000.0
2008-04-24 20:00:00,3.42826,3.43169,3.41354,3.41878,192860000.0
2008-04-24 20:30:00,3.4211,3.43192,3.41463,3.42719,217390000.0
2008-04-24 21:00:00,3.42905,3.43116,3.41521,3.42784,161830000.0
2008-04-24 21:30:00,3.42773,3.4323,3.41713,3.42551,179810000.0
2008-04-24 22:00:00,3.42626,3.43241,3.4174,3.42091,161860000.0
2008-04-24 22:30:00,3.42453,3.43226,3.41694,3.43171,161460000.0
2008-04-24 23:00:00,3.43098,3.43276,3.41417,3.42057,146390000.0
2008-04-24 23:30:00,3.42315,3.42833,3.41255,3.42248,140340000.0
2008-04-25 00:00:00,3.42057,3.43042,3.40838,3.422,139650000.0
2008-04-25 00:30:00,3.4259,3.42676,3.40922,3.41322,109550000.0
2008-04-25 01:00:00,3.42317,3.43112,3.40682,3.41396,138830000.0
2008-04-25 01:30:00,3.42452,3.42696,3.40786,3.42189,122310000.0
2008-04-25 02:00:00,3.42188,3.42997,3.40967,3.42596,164530000.0
2008-04-25 02:30:00,3.42866,3.42866,3.41312,3.42028,145800000.0
2008-04-25 03:00:00,3.42197,3.42964,3.4139,3.42107,123900000.0
2008-04-25 03:30:00,3.42801,3.4299,3.41211,3.42019,131360000.0
2008-04-25 04:00:00,3.4276,3.43099,3.41274,3.42513,127300000.0
2008-04-25 04:30:00,3.42082,3.42992,3.41114,3.42229,146480000.0
2008-04-25 05:00:00,3.42836,3.42837,3.4127,3.42426,147820000.0
2008-04-25 05:30:00,3.42556,3.43005,3.41262,3.41717,188070000.0
2008-04-25 06:00:00,3.42908,3.42926,3.41272,3.42663,163960000.0
2008-04-25 06:30:00,3.42503,3.43079,3.41088,3.42179,186100000.0
2008-04-25 07:00:00,3.42616,3.43187,3.41239,3.42112,159820000.0
2008-04-25 07:30:00,3.42391,3.42852,3.4057,3.42132,199240000.0
2008-04-25 08:00:00,3.42263,3.43206,3.40882,3.41928,199280000.0
2008-04-25 08:30:00,3.41474,3.42993,3.40874,3.42412,199290000.0
2008-04-25 09:00:00,3.41704,3.43001,3.40808,3.42932,199180000.0
2008-04-25 09:30:00,3.42844,3.43608,3.41473,3.43498,219270000.0
2008-04-25 10:00:00,3.43559,3.43786,3.40607,3.43146,235280000.0
2008-04-25 10:30:00,3.43029,3.43325,3.41344,3.43223,210450000.0
2008-04-25 11:00:00,3.42772,3.43477,3.4172,3.42207,198810000.0
2008-04-25 11:30:00,3.42896,3.43592,3.41807,3.43213,191300000.0
2008-04-25 12:00:00,3.43156,3.43344,3.41382,3.42676,188270000.0
2008-04-25 12:30:00,3.41898,3.42949,3.41091,3.42107,190260000.0
2008-04-25 13:00:00,3.41695,3.42873,3.41277,3.4226,188330000.0
2008-04-25 13:30:00,3.42392,3.42845,3.4079,3.42208,198110000.0
2008-04-25 14:00:00,3.42133,3.42824,3.40846,3.42285,198450000.0
2008-04-25 14:30:00,3.42915,3.43433,3.41568,3.43107,184260000.0
2008-04-25 15:00:00,3.43047,3.43185,3.41544,3.42987,177090000.0
2008-04-25 15:30:00,3.42997,3.43288,3.414,3.42063,170650000.0
2008-04-25 16:00:00,3.42546,3.42972,3.4131,3.42808,171390000.0
2008-04-25 16:30:00,3.42592,3.43199,3.41532,3.42334,179360000.0
2008-04-25 17:00:00,3.42987,3.43246,3.41641,3.4318,170380000.0
2008-04-25 17:30:00,3.43115,3.43834,3.41831,3.4314,203380000.0
2008-04-25 18:00:00,3.4327,3.43644,3.4205,3.43254,175980000.0
2008-04-25 18:30:00,3.42642,3.43968,3.41863,3.42146,218460000.0
2008-04-25 19:00:00,3.42843,3.43513,3.41882,3.42954,163560000.0
2008-04-25 19:30:00,3.43055,3.43398,3.41811,3.42879,153770000.0
2008-04-25 20:00:00,3.43342,3.43513,3.42107,3.4237,140610000.0
2008-04-25 20:30:00,3.43543,3.4378,3.41972,3.4272,220050000.0
2008-04-25 21:00:00,3.42799,3.43649,3.41807,3.42644,191950000.0
2008-04-25 21:30:00,3.435,3.435,3.41997,3.4286,159060000.0
2008-04-25 22:00:00,3.43102,3.43744,3.41678,3.43257,171180000.0
2008-04-25 22:30:00,3.43422,3.43853,3.42175,3.42948,188490000.0
2008-04-27 23:00:00,3.42826,3.43572,3.4246,3.43043,6410000.0
2008-04-27 23:30:00,3.43496,3.43552,3.42178,3.42852,26710000.0
2008-04-28 00:00:00,3.42622,3.43279,3.39563,3.40098,56900000.0
2008-04-28 00:30:00,3.43558,3.43558,3.39502,3.40518,52260000.0
2008-04-28 01:00:00,3.43133,3.43359,3.39552,3.39922,41080000.0
2008-04-28 01:30:00,3.43429,3.43608,3.40122,3.41108,24420000.0
2008-04-28 02:00:00,3.42718,3.43693,3.39962,3.40739,35060000.0
2008-04-28 02:30:00,3.42622,3.43607,3.39923,3.40589,38510000.0
2008-04-28 03:00:00,3.43692,3.43692,3.40103,3.41109,18820000.0
2008-04-28 03:30:00,3.43048,3.43742,3.40032,3.41137,44520000.0
2008-04-28 04:00:00,3.43589,3.43589,3.40143,3.40829,39530000.0
2008-04-28 04:30:00,3.43542,3.43702,3.40253,3.41089,35020000.0
2008-04-28 05:00:00,3.43029,3.43252,3.40382,3.41307,55710000.0
2008-04-28 05:30:00,3.43647,3.43647,3.40403,3.40939,49050000.0
2008-04-28 06:00:00,3.43496,3.43496,3.40473,3.41119,45580000.0
2008-04-28 06:30:00,3.43192,3.43372,3.40553,3.43194,42160000.0
2008-04-28 07:00:00,3.42672,3.43277,3.40493,3.41787,42170000.0
2008-04-28 07:30:00,3.43274,3.43379,3.40823,3.41707,46260000.0
2008-04-28 08:00:00,3.42866,3.4342,3.41758,3.42845,98810000.0
2008-04-28 08:30:00,3.43123,3.43418,3.41469,3.4274,145020000.0
2008-04-28 09:00:00,3.42373,3.43306,3.41126,3.41912,201030000.0
2008-04-28 09:30:00,3.42651,3.43547,3.41502,3.42848,152930000.0
2008-04-28 10:00:00,3.43189,3.43619,3.41249,3.4329,188350000.0
2008-04-28 10:30:00,3.43285,3.43943,3.41239,3.43484,185230000.0
2008-04-28 11:00:00,3.43259,3.4438,3.42104,3.43177,184500000.0
2008-04-28 11:30:00,3.43834,3.44302,3.424,3.43854,169110000.0
2008-04-28 12:00:00,3.43316,3.43831,3.42222,3.43458,166140000.0
2008-04-28 12:30:00,3.43489,3.4387,3.41893,3.42937,180410000.0
2008-04-28 13:00:00,3.43324,3.43458,3.41571,3.43029,187150000.0
2008-04-28 13:30:00,3.42609,3.43308,3.41512,3.42648,201760000.0
2008-04-28 14:00:00,3.42873,3.43797,3.4152,3.43687,199950000.0
2008-04-28 14:30:00,3.43677,3.43762,3.42038,3.42428,191660000.0
2008-04-28 15:00:00,3.43005,3.43559,3.41794,3.42522,191370000.0
2008-04-28 15:30:00,3.43549,3.43609,3.42237,3.43318,180090000.0
2008-04-28 16:00:00,3.43471,3.43901,3.4198,3.43321,187560000.0
2008-04-28 16:30:00,3.42851,3.4398,3.4227,3.43312,196180000.0
2008-04-28 17:00:00,3.43472,3.43571,3.41808,3.43326,207110000.0
2008-04-28 17:30:00,3.43217,3.43681,3.41893,3.43353,236790000.0
2008-04-28 18:00:00,3.43251,3.43672,3.41964,3.43272,231520000.0
2008-04-28 18:30:00,3.43344,3.43987,3.41758,3.42528,189430000.0
2008-04-28 19:00:00,3.43237,3.43305,3.4178,3.42029,174220000.0
2008-04-28 19:30:00,3.42862,3.43521,3.4173,3.42517,166060000.0
2008-04-28 20:00:00,3.42839,3.43487,3.41806,3.42512,177710000.0
2008-04-28 20:30:00,3.42664,3.43358,3.41771,3.42654,130220000.0
2008-04-28 21:00:00,3.42885,3.43305,3.41752,3.42629,137830000.0
2008-04-28 21:30:00,3.43311,3.43311,3.41732,3.42993,137080000.0
2008-04-28 22:00:00,3.42788,3.43284,3.41681,3.427,163960000.0
2008-04-28 22:30:00,3.43156,3.43264,3.41719,3.42993,165900000.0
2008-04-28 23:00:00,3.42987,3.43404,3.41787,3.42189,147200000.0
2008-04-28 23:30:00,3.43276,3.43368,3.41856,3.42912,113290000.0
2008-04-29 00:00:00,3.42736,3.43406,3.41536,3.42624,91160000.0
2008-04-29 00:30:00,3.42857,3.43502,3.4167,3.42599,105900000.0
2008-04-29 01:00:00,3.42856,3.43436,3.41318,3.42469,130250000.0
2008-04-29 01:30:00,3.43357,3.43357,3.41592,3.4265,133380000.0
2008-04-29 02:00:00,3.42798,3.43503,3.41627,3.4281,144710000.0
2008-04-29 02:30:00,3.42893,3.43353,3.41749,3.43155,134740000.0
2008-04-29 03:00:00,3.43119,3.43386,3.41308,3.42382,88220000.0
2008-04-29 03:30:00,3.42552,3.434,3.41424,3.42507,156570000.0
2008-04-29 04:00:00,3.42704,3.43332,3.41412,3.42845,132530000.0
2008-04-29 04:30:00,3.42926,3.43431,3.41559,3.42942,91080000.0
2008-04-29 05:00:00,3.43242,3.43242,3.41482,3.4186,136680000.0
2008-04-29 05:30:00,3.42409,3.43261,3.41662,3.42605,102490000.0
2008-04-29 06:00:00,3.43271,3.43389,3.41585,3.42156,115930000.0
2008-04-29 06:30:00,3.43098,3.4347,3.41632,3.42701,125610000.0
2008-04-29 07:00:00,3.42818,3.4325,3.41817,3.42873,128300000.0
2008-04-29 07:30:00,3.42876,3.43337,3.41675,3.43173,160550000.0
2008-04-29 08:00:00,3.42902,3.43294,3.41856,3.42139,181190000.0
2008-04-29 08:30:00,3.42638,3.43865,3.41738,3.43108,155690000.0
2008-04-29 09:00:00,3.42676,3.43916,3.40756,3.42667,190550000.0
2008-04-29 09:30:00,3.43263,3.43979,3.41043,3.43935,186360000.0
2008-04-29 10:00:00,3.4393,3.44414,3.40746,3.43964,201140000.0
2008-04-29 10:30:00,3.44223,3.44407,3.40702,3.44082,179290000.0
2008-04-29 11:00:00,3.43838,3.44695,3.40756,3.43804,178230000.0
2008-04-29 11:30:00,3.44149,3.44437,3.41465,3.44271,174340000.0
2008-04-29 12:00:00,3.43779,3.44455,3.43026,3.44144,167660000.0
2008-04-29 12:30:00,3.44088,3.44627,3.42791,3.44152,178950000.0
2008-04-29 13:00:00,3.44483,3.44875,3.43037,3.44844,182350000.0
2008-04-29 13:30:00,3.44323,3.45106,3.43239,3.44456,198090000.0
2008-04-29 14:00:00,3.44588,3.45674,3.43405,3.44769,188010000.0
2008-04-29 14:30:00,3.44977,3.45365,3.43499,3.43933,180900000.0
2008-04-29 15:00:00,3.44386,3.45313,3.43481,3.43972,194360000.0
2008-04-29 15:30:00,3.4508,3.45262,3.43592,3.44855,181200000.0
2008-04-29 16:00:00,3.45031,3.4558,3.43846,3.4482,193500000.0
2008-04-29 16:30:00,3.44211,3.45858,3.44211,3.4541,194360000.0
2008-04-29 17:00:00,3.45565,3.46184,3.4432,3.45862,209340000.0
2008-04-29 17:30:00,3.45925,3.46164,3.44268,3.45708,238260000.0
2008-04-29 18:00:00,3.45787,3.46516,3.44659,3.45588,221460000.0
2008-04-29 18:30:00,3.4581,3.46061,3.44738,3.45262,193920000.0
2008-04-29 19:00:00,3.45717,3.46115,3.44393,3.44481,214620000.0
2008-04-29 19:30:00,3.45198,3.45931,3.44254,3.45068,170250000.0
2008-04-29 20:00:00,3.45314,3.45966,3.44246,3.45054,164710000.0
2008-04-29 20:30:00,3.45793,3.46013,3.44384,3.45142,174250000.0
2008-04-29 21:00:00,3.45456,3.45969,3.44125,3.44946,141580000.0
2008-04-29 21:30:00,3.45841,3.46093,3.44376,3.45541,152000000.0
2008-04-29 22:00:00,3.45765,3.46151,3.44504,3.45346,107140000.0
2008-04-29 22:30:00,3.45826,3.45936,3.44422,3.45216,128450000.0
2008-04-29 23:00:00,3.45514,3.46222,3.44274,3.45582,128790000.0
2008-04-29 23:30:00,3.45157,3.46095,3.44369,3.45499,112590000.0
2008-04-30 00:00:00,3.44645,3.46006,3.42599,3.45477,112980000.0
2008-04-30 00:30:00,3.45117,3.45821,3.43037,3.45096,148350000.0
2008-04-30 01:00:00,3.45851,3.45851,3.42913,3.43837,127670000.0
2008-04-30 01:30:00,3.45184,3.45653,3.42913,3.44066,122370000.0
2008-04-30 02:00:00,3.44908,3.45857,3.43071,3.45331,187000000.0
2008-04-30 02:30:00,3.4483,3.45758,3.43209,3.45496,169360000.0
2008-04-30 03:00:00,3.45368,3.45772,3.4339,3.45036,120590000.0
2008-04-30 03:30:00,3.44905,3.45842,3.42952,3.45275,131270000.0
2008-04-30 04:00:00,3.4578,3.4578,3.43241,3.45273,146360000.0
2008-04-30 04:30:00,3.44825,3.45925,3.42983,3.45184,120840000.0
2008-04-30 05:00:00,3.45673,3.45805,3.42822,3.45031,119000000.0
2008-04-30 05:30:00,3.45652,3.45698,3.4277,3.44724,103520000.0
2008-04-30 06:00:00,3.45571,3.45625,3.42853,3.44812,144910000.0
2008-04-30 06:30:00,3.45406,3.45722,3.42938,3.45374,145900000.0
2008-04-30 07:00:00,3.45123,3.45831,3.43091,3.45424,149420000.0
2008-04-30 07:30:00,3.45209,3.46082,3.43332,3.45352,146300000.0
2008-04-30 08:00:00,3.45191,3.45758,3.43673,3.45118,166480000.0
2008-04-30 08:30:00,3.45144,3.45815,3.44064,3.45202,157900000.0
2008-04-30 09:00:00,3.44779,3.45863,3.43396,3.44314,187230000.0
2008-04-30 09:30:00,3.45223,3.45742,3.432,3.45516,175130000.0
2008-04-30 10:00:00,3.45607,3.46048,3.43893,3.45178,210870000.0
2008-04-30 10:30:00,3.45781,3.46041,3.44204,3.45697,177820000.0
2008-04-30 11:00:00,3.45044,3.45763,3.43742,3.45099,183080000.0
2008-04-30 11:30:00,3.4542,3.45684,3.43625,3.45317,176600000.0
2008-04-30 12:00:00,3.45137,3.45609,3.43948,3.45272,167310000.0
2008-04-30 12:30:00,3.45324,3.45671,3.43962,3.45034,185240000.0
2008-04-30 13:00:00,3.45198,3.45398,3.4349,3.44536,185680000.0
2008-04-30 13:30:00,3.4412,3.44908,3.43077,3.44548,199540000.0
2008-04-30 14:00:00,3.44651,3.45574,3.434,3.45385,201800000.0
2008-04-30 14:30:00,3.45313,3.45605,3.43713,3.44153,192780000.0
2008-04-30 15:00:00,3.44869,3.45461,3.43484,3.44229,190610000.0
2008-04-30 15:30:00,3.4521,3.45293,3.43734,3.45006,181090000.0
2008-04-30 16:00:00,3.45026,3.45514,3.4367,3.44961,187910000.0
2008-04-30 16:30:00,3.44484,3.45495,3.4381,3.44723,198840000.0
2008-04-30 17:00:00,3.44978,3.45445,3.43643,3.45044,208580000.0
2008-04-30 17:30:00,3.45101,3.45407,3.43736,3.4489,236420000.0
2008-04-30 18:00:00,3.44932,3.45439,3.43669,3.44811,228920000.0
2008-04-30 18:30:00,3.44935,3.45222,3.43859,3.44493,193920000.0
2008-04-30 19:00:00,3.44928,3.44996,3.43507,3.43677,218320000.0
2008-04-30 19:30:00,3.44538,3.45212,3.4321,3.43966,238900000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43373,3.44142,205850000.0
2008-04-30 20:30:00,3.4442,3.44996,3.43185,3.44125,223890000.0
2008-04-30 21:00:00,3.44269,3.45082,3.43195,3.43941,199860000.0
2008-04-30 21:30:00,3.4453,3.44943,3.43092,3.44659,182540000.0
2008-04-30 22:00:00,3.44692,3.44888,3.43304,3.44004,199830000.0
2008-04-30 22:30:00,3.44301,3.44818,3.43266,3.43755,176070000.0
2008-04-30 23:00:00,3.44582,3.44755,3.43159,3.44361,171860000.0
2008-04-30 23:30:00,3.44566,3.44861,3.43214,3.44229,137370000.0
2008-05-01 00:00:00,3.44729,3.46099,3.42972,3.44045,112490000.0
2008-05-01 00:30:00,3.44301,3.45022,3.43041,3.44683,94930000.0
2008-05-01 01:00:00,3.44357,3.45021,3.43165,3.44252,132940000.0
2008-05-01 01:30:00,3.43966,3.44946,3.43283,3.44468,111180000.0
2008-05-01 02:00:00,3.44554,3.45065,3.42938,3.4428,164570000.0
2008-05-01 02:30:00,3.43762,3.45152,3.43104,3.43995,166320000.0
2008-05-01 03:00:00,3.44202,3.45228,3.43104,3.44498,127780000.0
2008-05-01 03:30:00,3.44067,3.45192,3.43227,3.4445,103870000.0
2008-05-01 04:00:00,3.4435,3.45071,3.43103,3.44174,121220000.0
2008-05-01 04:30:00,3.44896,3.45342,3.43473,3.44613,98360000.0
2008-05-01 05:00:00,3.44182,3.45007,3.43228,3.439,113030000.0
2008-05-01 05:30:00,3.44237,3.44726,3.43211,3.43849,97100000.0
2008-05-01 06:00:00,3.44896,3.44896,3.42608,3.43914,113740000.0
2008-05-01 06:30:00,3.44385,3.44725,3.42643,3.43527,94080000.0
2008-05-01 07:00:00,3.44168,3.44716,3.42226,3.44558,94930000.0
2008-05-01 07:30:00,3.44196,3.44883,3.42374,3.44488,149610000.0
2008-05-01 08:00:00,3.43868,3.44731,3.42444,3.4383,163790000.0
2008-05-01 08:30:00,3.44662,3.44992,3.43077,3.44463,160910000.0
2008-05-01 09:00:00,3.44126,3.4567,3.43583,3.43984,209730000.0
2008-05-01 09:30:00,3.44705,3.45613,3.42558,3.4535,186310000.0
2008-05-01 10:00:00,3.45325,3.45799,3.44104,3.45262,222550000.0
2008-05-01 10:30:00,3.45456,3.45893,3.44206,3.45367,194340000.0
2008-05-01 11:00:00,3.44948,3.45745,3.43981,3.45164,198760000.0
2008-05-01 11:30:00,3.45447,3.4611,3.44592,3.45965,193880000.0
2008-05-01 12:00:00,3.45501,3.46119,3.44391,3.45747,174620000.0
2008-05-01 12:30:00,3.45899,3.46226,3.44505,3.45554,183420000.0
2008-05-01 13:00:00,3.45557,3.45825,3.44057,3.45463,176800000.0
2008-05-01 13:30:00,3.451,3.45946,3.44329,3.45226,192460000.0
2008-05-01 14:00:00,3.45272,3.45987,3.44262,3.45552,195090000.0
2008-05-01 14:30:00,3.45683,3.46029,3.44445,3.44797,182020000.0
2008-05-01 15:00:00,3.45376,3.46368,3.44557,3.45095,188040000.0
2008-05-01 15:30:00,3.46221,3.46259,3.44606,3.45923,178960000.0
2008-05-01 16:00:00,3.46099,3.46638,3.44737,3.45888,183520000.0
2008-05-01 16:30:00,3.45301,3.46306,3.44597,3.45549,191040000.0
2008-05-01 17:00:00,3.45625,3.46273,3.44455,3.45867,197420000.0
2008-05-01 17:30:00,3.45929,3.46381,3.44457,3.45802,231210000.0
2008-05-01 18:00:00,3.4581,3.46318,3.4469,3.45715,218510000.0
2008-05-01 18:30:00,3.45855,3.46172,3.44507,3.4519,186860000.0
2008-05-01 19:00:00,3.45829,3.45901,3.44231,3.44511,206720000.0
2008-05-01 19:30:00,3.45428,3.46062,3.44037,3.45024,168150000.0
2008-05-01 20:00:00,3.45339,3.45877,3.44251,3.45006,160210000.0
2008-05-01 20:30:00,3.45537,3.45691,3.44203,3.4495,154200000.0
2008-05-01 21:00:00,3.45629,3.46161,3.4439,3.45318,153150000.0
2008-05-01 21:30:00,3.45329,3.45923,3.44271,3.45552,124990000.0
2008-05-01 22:00:00,3.45725,3.45882,3.44333,3.45207,136660000.0
2008-05-01 22:30:00,3.45262,3.46257,3.44456,3.44968,146790000.0
2008-05-01 23:00:00,3.4605,3.46228,3.44196,3.45549,129420000.0
2008-05-01 23:30:00,3.45888,3.45888,3.44158,3.45365,71130000.0
2008-05-02 00:00:00,3.4451,3.45248,3.40863,3.41918,106900000.0
2008-05-02 00:30:00,3.45094,3.45602,3.41012,3.45194,101060000.0
2008-05-02 01:00:00,3.45097,3.45779,3.41448,3.45268,114160000.0
2008-05-02 01:30:00,3.45013,3.45323,3.41052,3.44262,101360000.0
2008-05-02 02:00:00,3.44442,3.45483,3.41464,3.44506,124320000.0
2008-05-02 02:30:00,3.44217,3.45645,3.41167,3.45356,152400000.0
2008-05-02 03:00:00,3.45516,3.45586,3.41545,3.44811,156330000.0
2008-05-02 03:30:00,3.44936,3.45741,3.41719,3.44973,159540000.0
2008-05-02 04:00:00,3.44986,3.45506,3.41926,3.4445,104670000.0
2008-05-02 04:30:00,3.4499,3.45822,3.41463,3.45439,144130000.0
2008-05-02 05:00:00,3.43893,3.45644,3.41142,3.44784,189930000.0
2008-05-02 05:30:00,3.45375,3.45753,3.41054,3.44728,136360000.0
2008-05-02 06:00:00,3.45574,3.45574,3.41385,3.44732,140720000.0
2008-05-02 06:30:00,3.45561,3.45561,3.41264,3.45177,152460000.0
2008-05-02 07:00:00,3.44542,3.45886,3.41869,3.45569,184410000.0
2008-05-02 07:30:00,3.45702,3.45702,3.4162,3.45135,155720000.0
2008-05-02 08:00:00,3.45196,3.45372,3.42141,3.4459,176970000.0
2008-05-02 08:30:00,3.44938,3.45323,3.42455,3.44524,166880000.0
2008-05-02 09:00:00,3.44438,3.45437,3.43045,3.44239,187890000.0
2008-05-02 09:30:00,3.44628,3.45265,3.41947,3.44988,175880000.0
2008-05-02 10:00:00,3.4492,3.45062,3.41814,3.44292,211580000.0
2008-05-02 10:30:00,3.44725,3.45132,3.42827,3.45005,179270000.0
2008-05-02 11:00:00,3.44385,3.45105,3.41892,3.44588,182710000.0
2008-05-02 11:30:00,3.44502,3.45259,3.42305,3.45091,176630000.0
2008-05-02 12:00:00,3.44707,3.45331,3.43504,3.448,172520000.0
2008-05-02 12:30:00,3.44819,3.44992,3.43376,3.44667,176720000.0
2008-05-02 13:00:00,3.4481,3.45092,3.43374,3.44274,184590000.0
2008-05-02 13:30:00,3.44139,3.44871,3.43151,3.44239,196220000.0
2008-05-02 14:00:00,3.44428,3.44912,3.43132,3.44735,198080000.0
2008-05-02 14:30:00,3.44533,3.45031,3.43296,3.43854,192420000.0
2008-05-02 15:00:00,3.44277,3.44939,3.43273,3.43542,194340000.0
2008-05-02 15:30:00,3.44442,3.44855,3.43052,3.43987,176680000.0
2008-05-02 16:00:00,3.44113,3.44306,3.42098,3.4306,187180000.0
2008-05-02 16:30:00,3.42535,3.44099,3.42338,3.43637,199920000.0
2008-05-02 17:00:00,3.4383,3.44192,3.42556,3.43772,201900000.0
2008-05-02 17:30:00,3.43721,3.44363,3.42389,3.43874,236430000.0
2008-05-02 18:00:00,3.43684,3.44384,3.42757,3.43837,226280000.0
2008-05-02 18:30:00,3.44061,3.44306,3.42878,3.4348,188320000.0
2008-05-02 19:00:00,3.44065,3.44224,3.42495,3.42611,216040000.0
2008-05-02 19:30:00,3.43543,3.44186,3.41939,3.42839,202370000.0
2008-05-02 20:00:00,3.43035,3.43822,3.42122,3.4277,173190000.0
2008-05-02 20:30:00,3.43204,3.43379,3.4164,3.42362,176550000.0
2008-05-02 21:00:00,3.42807,3.43212,3.41606,3.42226,171300000.0
2008-05-02 21:30:00,3.42703,3.43153,3.41576,3.42776,162120000.0
2008-05-02 22:00:00,3.42614,3.43239,3.41601,3.42335,205020000.0
2008-05-02 22:30:00,3.42707,3.43239,3.41676,3.42701,169630000.0
2008-05-04 23:00:00,3.42412,3.4356,3.41869,3.42746,28260000.0
2008-05-04 23:30:00,3.42988,3.43893,3.42393,3.43477,16960000.0
2008-05-05 00:00:00,3.42602,3.43434,3.41956,3.43408,44830000.0
2008-05-05 00:30:00,3.43004,3.43512,3.42222,3.43247,54600000.0
2008-05-05 01:00:00,3.43075,3.4367,3.42403,3.43287,56580000.0
2008-05-05 01:30:00,3.43542,3.44216,3.42323,3.43337,76460000.0
2008-05-05 02:00:00,3.43243,3.43632,3.42375,3.43557,48950000.0
2008-05-05 02:30:00,3.42592,3.43652,3.42592,3.43632,49750000.0
2008-05-05 03:00:00,3.43512,3.43942,3.4233,3.43547,39170000.0
2008-05-05 03:30:00,3.43237,3.43955,3.42586,3.43557,55060000.0
2008-05-05 04:00:00,3.4267,3.43942,3.42305,3.43942,50780000.0
2008-05-05 04:30:00,3.42994,3.44105,3.42963,3.44082,50080000.0
2008-05-05 05:00:00,3.43502,3.44123,3.42573,3.43977,24120000.0
2008-05-05 05:30:00,3.42582,3.44445,3.42347,3.42707,37650000.0
2008-05-05 06:00:00,3.43749,3.44214,3.42533,3.43977,51950000.0
2008-05-05 06:30:00,3.43248,3.44019,3.42563,3.43807,64720000.0
2008-05-05 07:00:00,3.43352,3.44027,3.41849,3.43897,51530000.0
2008-05-05 07:30:00,3.42642,3.44097,3.42244,3.43847,31980000.0
2008-05-05 08:00:00,3.43412,3.44258,3.42282,3.44081,49280000.0
2008-05-05 08:30:00,3.43552,3.44077,3.42038,3.43197,108600000.0
2008-05-05 09:00:00,3.4326,3.44517,3.42275,3.42816,139770000.0
2008-05-05 09:30:00,3.43554,3.43982,3.41742,3.43621,146970000.0
2008-05-05 10:00:00,3.43571,3.43611,3.41316,3.41899,179320000.0
2008-05-05 10:30:00,3.43597,3.43689,3.41438,3.43418,179980000.0
2008-05-05 11:00:00,3.43084,3.43705,3.41031,3.43188,180690000.0
2008-05-05 11:30:00,3.43639,3.4402,3.40707,3.43222,180650000.0
2008-05-05 12:00:00,3.43186,3.43901,3.42089,3.43691,160060000.0
2008-05-05 12:30:00,3.43801,3.44038,3.42022,3.43508,184110000.0
2008-05-05 13:00:00,3.43802,3.4405,3.42273,3.43483,183060000.0
2008-05-05 13:30:00,3.4345,3.44133,3.42393,3.43145,190560000.0
2008-05-05 14:00:00,3.43682,3.44121,3.42328,3.44121,197990000.0
2008-05-05 14:30:00,3.44061,3.44233,3.42649,3.43026,186850000.0
2008-05-05 15:00:00,3.43435,3.44326,3.42564,3.43039,190950000.0
2008-05-05 15:30:00,3.43951,3.44202,3.42529,3.43876,175950000.0
2008-05-05 16:00:00,3.43925,3.44811,3.42381,3.43578,184560000.0
2008-05-05 16:30:00,3.42979,3.44412,3.42479,3.4383,199520000.0
2008-05-05 17:00:00,3.43997,3.44578,3.42677,3.43987,205180000.0
2008-05-05 17:30:00,3.43964,3.44246,3.42429,3.43663,233460000.0
2008-05-05 18:00:00,3.44,3.44477,3.42844,3.44026,233750000.0
2008-05-05 18:30:00,3.44127,3.44505,3.43032,3.43797,165480000.0
2008-05-05 19:00:00,3.43749,3.44393,3.42671,3.43132,191560000.0
2008-05-05 19:30:00,3.4385,3.44397,3.42835,3.4352,224740000.0
2008-05-05 20:00:00,3.44256,3.44346,3.42646,3.43597,183050000.0
2008-05-05 20:30:00,3.44147,3.44434,3.42431,3.43441,142380000.0
2008-05-05 21:00:00,3.43864,3.4417,3.42799,3.43479,138980000.0
2008-05-05 21:30:00,3.43984,3.44336,3.42809,3.43894,121590000.0
2008-05-05 22:00:00,3.43155,3.44337,3.42647,3.43535,122460000.0
2008-05-05 22:30:00,3.43653,3.44389,3.42743,3.43926,111550000.0
2008-05-05 23:00:00,3.43909,3.44428,3.42845,3.43615,125680000.0
2008-05-05 23:30:00,3.43733,3.44371,3.42922,3.43539,102760000.0
2008-05-06 00:00:00,3.44258,3.44314,3.42952,3.44053,73760000.0
2008-05-06 00:30:00,3.43764,3.44268,3.4284,3.43932,63320000.0
2008-05-06 01:00:00,3.43912,3.44554,3.42988,3.43316,137010000.0
2008-05-06 01:30:00,3.4357,3.44317,3.42758,3.43721,141840000.0
2008-05-06 02:00:00,3.43966,3.4459,3.42904,3.44373,198400000.0
2008-05-06 02:30:00,3.43432,3.44676,3.42955,3.44039,165940000.0
2008-05-06 03:00:00,3.44166,3.44715,3.42849,3.4359,154860000.0
2008-05-06 03:30:00,3.43765,3.44669,3.4285,3.43594,193240000.0
2008-05-06 04:00:00,3.43899,3.44718,3.43052,3.44282,131340000.0
2008-05-06 04:30:00,3.44281,3.44875,3.42835,3.43983,132930000.0
2008-05-06 05:00:00,3.43988,3.44747,3.42867,3.43661,91930000.0
2008-05-06 05:30:00,3.43932,3.44663,3.43122,3.43631,107860000.0
2008-05-06 06:00:00,3.43898,3.44628,3.42996,3.44112,141040000.0
2008-05-06 06:30:00,3.4396,3.44508,3.42894,3.43955,171460000.0
2008-05-06 07:00:00,3.43896,3.44669,3.42924,3.43883,127150000.0
2008-05-06 07:30:00,3.44275,3.44473,3.42472,3.43809,153990000.0
2008-05-06 08:00:00,3.43632,3.44193,3.42229,3.43715,161200000.0
2008-05-06 08:30:00,3.42868,3.44344,3.42,3.43229,168710000.0
2008-05-06 09:00:00,3.42917,3.43948,3.42028,3.42738,192010000.0
2008-05-06 09:30:00,3.43664,3.44049,3.42203,3.43798,179250000.0
2008-05-06 10:00:00,3.43729,3.43768,3.41821,3.43357,202680000.0
2008-05-06 10:30:00,3.43091,3.43927,3.41913,3.43692,177050000.0
2008-05-06 11:00:00,3.4296,3.43642,3.4188,3.4274,181540000.0
2008-05-06 11:30:00,3.43435,3.43692,3.41754,3.43292,177710000.0
2008-05-06 12:00:00,3.42878,3.43781,3.41794,3.43486,175470000.0
2008-05-06 12:30:00,3.43443,3.43672,3.41885,3.43283,184510000.0
2008-05-06 13:00:00,3.43555,3.43745,3.42103,3.43516,192020000.0
2008-05-06 13:30:00,3.42903,3.43817,3.41874,3.43069,203280000.0
2008-05-06 14:00:00,3.43192,3.43657,3.41929,3.43378,204370000.0
2008-05-06 14:30:00,3.43373,3.43727,3.41851,3.42262,188680000.0
2008-05-06 15:00:00,3.42808,3.43744,3.41962,3.42377,196940000.0
2008-05-06 15:30:00,3.4336,3.43713,3.42089,3.4341,183440000.0
2008-05-06 16:00:00,3.4339,3.43653,3.4172,3.43176,193140000.0
2008-05-06 16:30:00,3.42396,3.43774,3.42192,3.43198,197320000.0
2008-05-06 17:00:00,3.43454,3.43965,3.42086,3.43496,212650000.0
2008-05-06 17:30:00,3.43522,3.43665,3.41874,3.43448,235670000.0
2008-05-06 18:00:00,3.43331,3.43953,3.42066,3.43247,228470000.0
2008-05-06 18:30:00,3.43431,3.43653,3.41978,3.42863,176810000.0
2008-05-06 19:00:00,3.43451,3.43689,3.4202,3.42155,199060000.0
2008-05-06 19:30:00,3.42288,3.43692,3.41709,3.42642,167650000.0
2008-05-06 20:00:00,3.42809,3.43484,3.41804,3.42571,160770000.0
2008-05-06 20:30:00,3.42721,3.43321,3.41797,3.42605,150620000.0
2008-05-06 21:00:00,3.43015,3.43461,3.41552,3.42974,141740000.0
2008-05-06 21:30:00,3.43101,3.43482,3.41674,3.41868,171150000.0
2008-05-06 22:00:00,3.43105,3.4344,3.4173,3.42552,176140000.0
2008-05-06 22:30:00,3.43191,3.4354,3.4183,3.4302,138130000.0
2008-05-06 23:00:00,3.4326,3.43552,3.42013,3.42548,135450000.0
2008-05-06 23:30:00,3.43608,3.43608,3.41977,3.43096,107350000.0
2008-05-07 00:00:00,3.42989,3.43163,3.41164,3.42951,99360000.0
2008-05-07 00:30:00,3.42994,3.4342,3.4124,3.43031,96470000.0
2008-05-07 01:00:00,3.4302,3.43558,3.41102,3.42397,131090000.0
2008-05-07 01:30:00,3.42886,3.4359,3.41129,3.41129,127760000.0
2008-05-07 02:00:00,3.42555,3.43618,3.40993,3.43102,150800000.0
2008-05-07 02:30:00,3.42635,3.43772,3.41014,3.42625,175660000.0
2008-05-07 03:00:00,3.42678,3.4368,3.41209,3.42696,161540000.0
2008-05-07 03:30:00,3.42688,3.43349,3.40703,3.43131,189470000.0
2008-05-07 04:00:00,3.42943,3.43333,3.408,3.4269,149070000.0
2008-05-07 04:30:00,3.43104,3.43637,3.40578,3.41446,136790000.0
2008-05-07 05:00:00,3.42917,3.43465,3.40807,3.42427,141530000.0
2008-05-07 05:30:00,3.43093,3.43447,3.40902,3.42474,159260000.0
2008-05-07 06:00:00,3.43201,3.4328,3.40798,3.43023,113750000.0
2008-05-07 06:30:00,3.43183,3.43191,3.40527,3.42907,111990000.0
2008-05-07 07:00:00,3.43001,3.43212,3.40686,3.42766,147410000.0
2008-05-07 07:30:00,3.43129,3.43489,3.40966,3.43199,175900000.0
2008-05-07 08:00:00,3.43117,3.43589,3.41216,3.43246,153320000.0
2008-05-07 08:30:00,3.43478,3.43565,3.40919,3.42819,167270000.0
2008-05-07 09:00:00,3.42496,3.43482,3.41874,3.42033,185310000.0
2008-05-07 09:30:00,3.43153,3.43178,3.41462,3.42609,162450000.0
2008-05-07 10:00:00,3.42442,3.43269,3.40408,3.42296,212420000.0
2008-05-07 10:30:00,3.42654,3.4309,3.40627,3.42509,180390000.0
2008-05-07 11:00:00,3.42031,3.43086,3.40313,3.42345,187540000.0
2008-05-07 11:30:00,3.42689,3.43108,3.41465,3.42358,178480000.0
2008-05-07 12:00:00,3.42089,3.42943,3.40525,3.41852,172510000.0
2008-05-07 12:30:00,3.41788,3.42464,3.40532,3.41882,188950000.0
2008-05-07 13:00:00,3.41902,3.4243,3.40753,3.42239,190880000.0
2008-05-07 13:30:00,3.4167,3.42529,3.40542,3.41742,196950000.0
2008-05-07 14:00:00,3.41871,3.42413,3.40762,3.42273,200610000.0
2008-05-07 14:30:00,3.42064,3.42347,3.39869,3.40155,190160000.0
2008-05-07 15:00:00,3.40721,3.41321,3.39296,3.3986,197660000.0
2008-05-07 15:30:00,3.40846,3.41225,3.39557,3.40989,183770000.0
2008-05-07 16:00:00,3.41073,3.41606,3.39698,3.40614,187950000.0
2008-05-07 16:30:00,3.40108,3.41169,3.39731,3.40738,202160000.0
2008-05-07 17:00:00,3.4103,3.41329,3.39693,3.40986,210860000.0
2008-05-07 17:30:00,3.41095,3.41466,3.39553,3.41073,235650000.0
2008-05-07 18:00:00,3.4098,3.41452,3.39554,3.40848,206800000.0
2008-05-07 18:30:00,3.41132,3.41521,3.39924,3.40554,177280000.0
2008-05-07 19:00:00,3.41113,3.41366,3.39608,3.39644,194570000.0
2008-05-07 19:30:00,3.40557,3.41264,3.39474,3.40241,146880000.0
2008-05-07 20:00:00,3.40626,3.41089,3.39419,3.40087,188320000.0
2008-05-07 20:30:00,3.40928,3.4112,3.39644,3.40434,186680000.0
2008-05-07 21:00:00,3.40929,3.41517,3.39734,3.40482,175390000.0
2008-05-07 21:30:00,3.40609,3.41564,3.39526,3.41235,172780000.0
2008-05-07 22:00:00,3.40799,3.41502,3.39775,3.40814,189260000.0
2008-05-07 22:30:00,3.40774,3.41261,3.39502,3.40586,145580000.0
2008-05-07 23:00:00,3.40669,3.41052,3.39515,3.4063,170740000.0
2008-05-07 23:30:00,3.40958,3.41336,3.39264,3.39768,139600000.0
2008-05-08 00:00:00,3.40442,3.40876,3.39315,3.40549,124010000.0
2008-05-08 00:30:00,3.40839,3.41281,3.39113,3.39771,153480000.0
2008-05-08 01:00:00,3.40407,3.40911,3.39505,3.39763,152900000.0
2008-05-08 01:30:00,3.40834,3.41214,3.38867,3.40304,181820000.0
2008-05-08 02:00:00,3.40799,3.41069,3.38831,3.40195,167550000.0
2008-05-08 02:30:00,3.40168,3.41345,3.38388,3.40322,163000000.0
2008-05-08 03:00:00,3.40471,3.41328,3.38723,3.40086,190460000.0
2008-05-08 03:30:00,3.40404,3.41378,3.38099,3.40399,243480000.0
2008-05-08 04:00:00,3.40925,3.40945,3.38523,3.40088,175450000.0
2008-05-08 04:30:00,3.4086,3.40934,3.38819,3.40086,186040000.0
2008-05-08 05:00:00,3.40963,3.41163,3.37984,3.40338,170150000.0
2008-05-08 05:30:00,3.40894,3.41369,3.3805,3.40263,158840000.0
2008-05-08 06:00:00,3.40937,3.40937,3.38091,3.40308,158110000.0
2008-05-08 06:30:00,3.39221,3.41156,3.38073,3.40596,135150000.0
2008-05-08 07:00:00,3.40551,3.413,3.39049,3.40901,195540000.0
2008-05-08 07:30:00,3.38465,3.4141,3.38465,3.41131,160880000.0
2008-05-08 08:00:00,3.40157,3.41518,3.39388,3.40168,164960000.0
2008-05-08 08:30:00,3.40967,3.41711,3.39999,3.40752,168370000.0
2008-05-08 09:00:00,3.40567,3.41831,3.39879,3.40732,189830000.0
2008-05-08 09:30:00,3.41746,3.41985,3.39868,3.41652,163220000.0
2008-05-08 10:00:00,3.41602,3.41981,3.40217,3.41414,206380000.0
2008-05-08 10:30:00,3.41478,3.42068,3.40325,3.41533,172970000.0
2008-05-08 11:00:00,3.41251,3.41895,3.40383,3.41305,182330000.0
2008-05-08 11:30:00,3.41568,3.41857,3.4012,3.41239,172120000.0
2008-05-08 12:00:00,3.41033,3.41823,3.40193,3.41512,181460000.0
2008-05-08 12:30:00,3.41538,3.41627,3.40055,3.41233,187840000.0
2008-05-08 13:00:00,3.41411,3.41804,3.40006,3.41804,186430000.0
2008-05-08 13:30:00,3.41373,3.4215,3.40576,3.41615,199950000.0
2008-05-08 14:00:00,3.41722,3.42184,3.40338,3.41717,192160000.0
2008-05-08 14:30:00,3.41906,3.42363,3.4044,3.40986,188700000.0
2008-05-08 15:00:00,3.41402,3.41949,3.40146,3.40771,191770000.0
2008-05-08 15:30:00,3.41759,3.41857,3.40116,3.4135,183010000.0
2008-05-08 16:00:00,3.41414,3.41628,3.40115,3.40988,182330000.0
2008-05-08 16:30:00,3.40428,3.41354,3.39663,3.40898,205920000.0
2008-05-08 17:00:00,3.4107,3.41132,3.39138,3.40448,204550000.0
2008-05-08 17:30:00,3.40508,3.40876,3.39241,3.40417,229740000.0
2008-05-08 18:00:00,3.40603,3.41083,3.39289,3.40503,227850000.0
2008-05-08 18:30:00,3.40587,3.40832,3.39161,3.39752,192770000.0
2008-05-08 19:00:00,3.40424,3.40679,3.38963,3.394,213480000.0
2008-05-08 19:30:00,3.40183,3.40721,3.38985,3.39868,176260000.0
2008-05-08 20:00:00,3.40604,3.40974,3.39343,3.39966,182270000.0
2008-05-08 20:30:00,3.39612,3.41069,3.39071,3.4014,196490000.0
2008-05-08 21:00:00,3.40646,3.40964,3.39214,3.39854,165280000.0
2008-05-08 21:30:00,3.40663,3.40745,3.39158,3.40246,156500000.0
2008-05-08 22:00:00,3.40179,3.40566,3.38948,3.40046,175840000.0
2008-05-08 22:30:00,3.40503,3.40921,3.39024,3.40287,158710000.0
2008-05-08 23:00:00,3.40562,3.40766,3.3918,3.39725,145290000.0
2008-05-08 23:30:00,3.40602,3.40626,3.39205,3.40384,95200000.0
2008-05-09 00:00:00,3.40315,3.40773,3.38937,3.40385,114480000.0
2008-05-09 00:30:00,3.40752,3.40752,3.39088,3.40146,122040000.0
2008-05-09 01:00:00,3.40248,3.40839,3.38997,3.40462,135510000.0
2008-05-09 01:30:00,3.40553,3.40732,3.39215,3.40273,140410000.0
2008-05-09 02:00:00,3.40137,3.40793,3.3896,3.40243,137880000.0
2008-05-09 02:30:00,3.39937,3.40986,3.3891,3.39758,166110000.0
2008-05-09 03:00:00,3.40605,3.40892,3.39171,3.40333,188630000.0
2008-05-09 03:30:00,3.40611,3.41146,3.39111,3.40312,226250000.0
2008-05-09 04:00:00,3.40051,3.4087,3.39253,3.4051,173890000.0
2008-05-09 04:30:00,3.3976,3.40727,3.39354,3.39833,135500000.0
2008-05-09 05:00:00,3.40377,3.40996,3.39128,3.39884,141180000.0
2008-05-09 05:30:00,3.40879,3.40879,3.39109,3.39938,173850000.0
2008-05-09 06:00:00,3.39976,3.41235,3.39311,3.40039,170410000.0
2008-05-09 06:30:00,3.4031,3.40848,3.39282,3.40623,153130000.0
2008-05-09 07:00:00,3.39888,3.40995,3.39148,3.40369,142850000.0
2008-05-09 07:30:00,3.40749,3.4121,3.38845,3.40572,172890000.0
2008-05-09 08:00:00,3.40795,3.40994,3.39318,3.40642,163610000.0
2008-05-09 08:30:00,3.40849,3.41072,3.39408,3.40476,162030000.0
2008-05-09 09:00:00,3.40037,3.41176,3.3896,3.39441,193980000.0
2008-05-09 09:30:00,3.39483,3.40835,3.39051,3.4075,165800000.0
2008-05-09 10:00:00,3.40747,3.41038,3.39233,3.40396,208620000.0
2008-05-09 10:30:00,3.40658,3.4099,3.38999,3.40113,178940000.0
2008-05-09 11:00:00,3.39474,3.40226,3.38693,3.39444,187880000.0
2008-05-09 11:30:00,3.39824,3.40263,3.38489,3.40035,173240000.0
2008-05-09 12:00:00,3.39421,3.40227,3.38433,3.3962,167240000.0
2008-05-09 12:30:00,3.39569,3.40009,3.38454,3.39755,180100000.0
2008-05-09 13:00:00,3.39811,3.40342,3.38383,3.39901,184250000.0
2008-05-09 13:30:00,3.39405,3.40192,3.38387,3.39489,197310000.0
2008-05-09 14:00:00,3.39662,3.40088,3.38366,3.39552,193240000.0
2008-05-09 14:30:00,3.39773,3.39934,3.38363,3.38721,193520000.0
2008-05-09 15:00:00,3.39232,3.39827,3.38162,3.38645,193940000.0
2008-05-09 15:30:00,3.39573,3.3971,3.37623,3.38608,179680000.0
2008-05-09 16:00:00,3.38841,3.39104,3.37366,3.38439,191320000.0
2008-05-09 16:30:00,3.38017,3.3922,3.37232,3.38473,198820000.0
2008-05-09 17:00:00,3.38821,3.39041,3.37446,3.38722,201540000.0
2008-05-09 17:30:00,3.38756,3.39239,3.3733,3.38736,237150000.0
2008-05-09 18:00:00,3.38657,3.391,3.37577,3.3854,234860000.0
2008-05-09 18:30:00,3.38683,3.38931,3.37207,3.3797,194300000.0
2008-05-09 19:00:00,3.38753,3.38951,3.37325,3.37598,204830000.0
2008-05-09 19:30:00,3.38455,3.38959,3.37321,3.38349,150700000.0
2008-05-09 20:00:00,3.38363,3.38994,3.37312,3.37931,144240000.0
2008-05-09 20:30:00,3.3879,3.38982,3.37184,3.38059,165170000.0
2008-05-09 21:00:00,3.38257,3.38722,3.37256,3.38465,138220000.0
2008-05-09 21:30:00,3.38267,3.38971,3.37113,3.38442,131310000.0
2008-05-09 22:00:00,3.38666,3.3899,3.37221,3.38486,113450000.0
2008-05-09 22:30:00,3.38726,3.38776,3.37454,3.38542,107300000.0
2008-05-11 23:00:00,3.37897,3.39037,3.37897,3.39037,8650000.0
2008-05-11 23:30:00,3.38798,3.39064,3.38073,3.38987,9040000.0
2008-05-12 00:00:00,3.38543,3.39112,3.37913,3.38797,41090000.0
2008-05-12 00:30:00,3.38494,3.39146,3.37863,3.38947,33190000.0
2008-05-12 01:00:00,3.38599,3.39167,3.37386,3.39167,54200000.0
2008-05-12 01:30:00,3.38042,3.39376,3.37791,3.39167,34650000.0
2008-05-12 02:00:00,3.38648,3.39552,3.37382,3.39044,57660000.0
2008-05-12 02:30:00,3.39017,3.39662,3.38202,3.39019,43790000.0
2008-05-12 03:00:00,3.38839,3.39312,3.37712,3.38804,34370000.0
2008-05-12 03:30:00,3.38948,3.39244,3.37913,3.38539,24890000.0
2008-05-12 04:00:00,3.38887,3.38952,3.37712,3.38736,26430000.0
2008-05-12 04:30:00,3.3845,3.39143,3.37472,3.38227,39570000.0
2008-05-12 05:00:00,3.38918,3.39169,3.37182,3.38189,30890000.0
2008-05-12 05:30:00,3.38355,3.39002,3.37012,3.37529,60710000.0
2008-05-12 06:00:00,3.38928,3.38928,3.37252,3.37882,44420000.0
2008-05-12 06:30:00,3.38499,3.39001,3.37162,3.38172,60330000.0
2008-05-12 07:00:00,3.38342,3.38988,3.37012,3.38062,67760000.0
2008-05-12 07:30:00,3.38539,3.39003,3.36792,3.37224,63360000.0
2008-05-12 08:00:00,3.38384,3.39253,3.36759,3.385,132620000.0
2008-05-12 08:30:00,3.37994,3.39374,3.37144,3.38805,182600000.0
2008-05-12 09:00:00,3.38243,3.38787,3.37093,3.3831,174920000.0
2008-05-12 09:30:00,3.3843,3.3868,3.36064,3.38086,208800000.0
2008-05-12 10:00:00,3.38508,3.39598,3.36482,3.38731,223830000.0
2008-05-12 10:30:00,3.3892,3.39414,3.37149,3.39002,204400000.0
2008-05-12 11:00:00,3.3893,3.39265,3.36937,3.37772,199570000.0
2008-05-12 11:30:00,3.38279,3.38987,3.37327,3.38767,181820000.0
2008-05-12 12:00:00,3.38866,3.39022,3.37312,3.38702,176560000.0
2008-05-12 12:30:00,3.38192,3.39178,3.3756,3.38378,196860000.0
2008-05-12 13:00:00,3.38169,3.39265,3.37678,3.39035,194970000.0
2008-05-12 13:30:00,3.39081,3.39081,3.37428,3.38299,184960000.0
2008-05-12 14:00:00,3.38574,3.39188,3.37493,3.37944,192420000.0
2008-05-12 14:30:00,3.38779,3.38875,3.37211,3.38588,184190000.0
2008-05-12 15:00:00,3.38456,3.38484,3.36804,3.37947,184490000.0
2008-05-12 15:30:00,3.38143,3.38485,3.36659,3.37434,172010000.0
2008-05-12 16:00:00,3.3826,3.38497,3.36963,3.3797,170960000.0
2008-05-12 16:30:00,3.38044,3.38581,3.36829,3.3759,179610000.0
2008-05-12 17:00:00,3.38281,3.38452,3.36335,3.37779,185610000.0
2008-05-12 17:30:00,3.37684,3.38158,3.36393,3.37385,191670000.0
2008-05-12 18:00:00,3.37731,3.37906,3.36512,3.37647,67300000.0
2008-05-12 18:30:00,3.36859,3.38199,3.36659,3.37112,113820000.0
2008-05-12 19:00:00,3.37584,3.38113,3.3668,3.37697,53300000.0
2008-05-12 19:30:00,3.38085,3.38156,3.36687,3.37809,33420000.0
2008-05-12 20:00:00,3.37947,3.38162,3.36726,3.37356,37570000.0
2008-05-12 20:30:00,3.37849,3.38002,3.36809,3.37853,33870000.0
2008-05-12 21:00:00,3.37887,3.37907,3.37003,3.37042,16590000.0
2008-05-12 21:30:00,3.37499,3.38022,3.36712,3.3791,37360000.0
2008-05-12 22:00:00,3.375,3.38002,3.36557,3.37307,36560000.0
2008-05-12 22:30:00,3.37428,3.37991,3.36503,3.37003,43760000.0
2008-05-12 23:00:00,3.37762,3.37917,3.36369,3.37363,32800000.0
2008-05-12 23:30:00,3.37729,3.37934,3.36726,3.37293,26350000.0
2008-05-13 00:00:00,3.38298,3.40144,3.36628,3.39248,91430000.0
2008-05-13 00:30:00,3.37864,3.39938,3.37564,3.39862,59540000.0
2008-05-13 01:00:00,3.37649,3.39756,3.36631,3.38702,61800000.0
2008-05-13 01:30:00,3.37989,3.39677,3.37396,3.38812,65960000.0
2008-05-13 02:00:00,3.37803,3.39983,3.37274,3.39324,65990000.0
2008-05-13 02:30:00,3.37715,3.39833,3.37397,3.39039,35530000.0
2008-05-13 03:00:00,3.38022,3.39498,3.37826,3.39484,17360000.0
2008-05-13 03:30:00,3.38048,3.39462,3.37092,3.39416,31310000.0
2008-05-13 04:00:00,3.37956,3.39568,3.37318,3.38838,44550000.0
2008-05-13 04:30:00,3.37583,3.39592,3.37072,3.3906,59200000.0
2008-05-13 05:00:00,3.37958,3.39957,3.37198,3.39092,87380000.0
2008-05-13 05:30:00,3.37559,3.39962,3.36792,3.39333,36890000.0
2008-05-13 06:00:00,3.38062,3.39883,3.37122,3.39766,50910000.0
2008-05-13 06:30:00,3.37589,3.39792,3.37092,3.38802,53480000.0
2008-05-13 07:00:00,3.37599,3.39758,3.36425,3.3956,59890000.0
2008-05-13 07:30:00,3.37463,3.40396,3.36401,3.36864,40350000.0
2008-05-13 08:00:00,3.37519,3.39778,3.36299,3.36942,129620000.0
2008-05-13 08:30:00,3.37232,3.39407,3.36362,3.38009,181080000.0
2008-05-13 09:00:00,3.37414,3.38501,3.36567,3.37552,163460000.0
2008-05-13 09:30:00,3.37806,3.38684,3.36593,3.37922,211830000.0
2008-05-13 10:00:00,3.38227,3.39327,3.36672,3.38144,227090000.0
2008-05-13 10:30:00,3.38171,3.3853,3.36728,3.38116,208230000.0
2008-05-13 11:00:00,3.37712,3.38234,3.3672,3.36973,191760000.0
2008-05-13 11:30:00,3.37888,3.38256,3.36634,3.37814,192810000.0
2008-05-13 12:00:00,3.3798,3.38354,3.36722,3.38212,183020000.0
2008-05-13 12:30:00,3.37426,3.38349,3.36813,3.37516,195460000.0
2008-05-13 13:00:00,3.371,3.38347,3.36737,3.37989,189780000.0
2008-05-13 13:30:00,3.38024,3.38669,3.36641,3.37855,199190000.0
2008-05-13 14:00:00,3.38115,3.38433,3.36564,3.37273,208150000.0
2008-05-13 14:30:00,3.37916,3.38218,3.36175,3.37614,190530000.0
2008-05-13 15:00:00,3.37655,3.38125,3.36246,3.3781,183380000.0
2008-05-13 15:30:00,3.37649,3.3792,3.36458,3.37124,173240000.0
2008-05-13 16:00:00,3.3771,3.37953,3.36617,3.37863,172520000.0
2008-05-13 16:30:00,3.37604,3.38138,3.36644,3.376,183810000.0
2008-05-13 17:00:00,3.38015,3.38219,3.36742,3.38046,182600000.0
2008-05-13 17:30:00,3.37771,3.38417,3.36628,3.37977,213110000.0
2008-05-13 18:00:00,3.38189,3.3852,3.36771,3.37222,186020000.0
2008-05-13 18:30:00,3.37524,3.38736,3.36842,3.36963,202170000.0
2008-05-13 19:00:00,3.37783,3.38436,3.36737,3.37508,178530000.0
2008-05-13 19:30:00,3.38156,3.38554,3.36551,3.37485,180420000.0
2008-05-13 20:00:00,3.37972,3.38229,3.36706,3.37536,199490000.0
2008-05-13 20:30:00,3.38139,3.38245,3.36635,3.37272,184540000.0
2008-05-13 21:00:00,3.38152,3.38152,3.3646,3.37347,175130000.0
2008-05-13 21:30:00,3.37428,3.37903,3.3612,3.37596,115670000.0
2008-05-13 22:00:00,3.37058,3.38084,3.36137,3.37703,107610000.0
2008-05-13 22:30:00,3.37554,3.37893,3.36338,3.37402,104820000.0
2008-05-13 23:00:00,3.37929,3.38028,3.36461,3.37439,127660000.0
2008-05-13 23:30:00,3.3682,3.38282,3.36319,3.373,129010000.0
2008-05-14 00:00:00,3.37928,3.38044,3.36175,3.37048,106890000.0
2008-05-14 00:30:00,3.37756,3.38133,3.36269,3.37099,110380000.0
2008-05-14 01:00:00,3.37435,3.38014,3.3624,3.371,138570000.0
2008-05-14 01:30:00,3.3756,3.3788,3.36237,3.37053,167670000.0
2008-05-14 02:00:00,3.3783,3.37841,3.3629,3.37402,127920000.0
2008-05-14 02:30:00,3.36907,3.37879,3.36293,3.37027,127520000.0
2008-05-14 03:00:00,3.3776,3.37848,3.36094,3.36846,114480000.0
2008-05-14 03:30:00,3.37837,3.37837,3.35914,3.37537,129910000.0
2008-05-14 04:00:00,3.37662,3.37807,3.36154,3.37379,124920000.0
2008-05-14 04:30:00,3.37268,3.38097,3.36044,3.37141,117590000.0
2008-05-14 05:00:00,3.37721,3.37942,3.36277,3.3653,146980000.0
2008-05-14 05:30:00,3.37382,3.37893,3.36239,3.37176,134630000.0
2008-05-14 06:00:00,3.37876,3.3798,3.36079,3.36969,139500000.0
2008-05-14 06:30:00,3.3717,3.37853,3.36041,3.37047,164660000.0
2008-05-14 07:00:00,3.37385,3.3795,3.36205,3.36932,176720000.0
2008-05-14 07:30:00,3.3731,3.37916,3.36156,3.36989,186840000.0
2008-05-14 08:00:00,3.36867,3.38067,3.36321,3.36949,185300000.0
2008-05-14 08:30:00,3.36834,3.37934,3.36345,3.37903,209010000.0
2008-05-14 09:00:00,3.37437,3.38567,3.3637,3.38199,194400000.0
2008-05-14 09:30:00,3.38211,3.38811,3.37109,3.38541,227390000.0
2008-05-14 10:00:00,3.38544,3.39345,3.36962,3.39037,232330000.0
2008-05-14 10:30:00,3.38906,3.39162,3.37241,3.38997,205990000.0
2008-05-14 11:00:00,3.38876,3.3951,3.37881,3.38193,188060000.0
2008-05-14 11:30:00,3.38352,3.39612,3.3753,3.395,189880000.0
2008-05-14 12:00:00,3.39383,3.40232,3.38417,3.40044,182310000.0
2008-05-14 12:30:00,3.39369,3.40349,3.38527,3.39478,193620000.0
2008-05-14 13:00:00,3.39077,3.40082,3.38599,3.39688,188340000.0
2008-05-14 13:30:00,3.39765,3.39909,3.3828,3.3927,194360000.0
2008-05-14 14:00:00,3.39187,3.39737,3.37802,3.3894,199240000.0
2008-05-14 14:30:00,3.39522,3.39594,3.3747,3.39079,180870000.0
2008-05-14 15:00:00,3.38972,3.39072,3.37267,3.38864,176710000.0
2008-05-14 15:30:00,3.38801,3.39179,3.37475,3.38324,163620000.0
2008-05-14 16:00:00,3.38792,3.38987,3.37005,3.38102,162510000.0
2008-05-14 16:30:00,3.38205,3.38926,3.37042,3.3825,182720000.0
2008-05-14 17:00:00,3.38626,3.39275,3.37518,3.39015,178900000.0
2008-05-14 17:30:00,3.38808,3.39372,3.3759,3.38869,200800000.0
2008-05-14 18:00:00,3.39115,3.39469,3.37595,3.38296,178610000.0
2008-05-14 18:30:00,3.3819,3.39508,3.37459,3.3818,193250000.0
2008-05-14 19:00:00,3.38582,3.39214,3.37583,3.38295,168080000.0
2008-05-14 19:30:00,3.38861,3.39003,3.37288,3.38357,177010000.0
2008-05-14 20:00:00,3.38865,3.39198,3.37376,3.38332,187620000.0
2008-05-14 20:30:00,3.39029,3.39521,3.37714,3.38636,168890000.0
2008-05-14 21:00:00,3.38761,3.39417,3.37853,3.38725,127690000.0
2008-05-14 21:30:00,3.38882,3.39324,3.37335,3.38872,150690000.0
2008-05-14 22:00:00,3.3854,3.39018,3.37242,3.38553,130150000.0
2008-05-14 22:30:00,3.38574,3.39086,3.37308,3.38567,127510000.0
2008-05-14 23:00:00,3.38793,3.38923,3.37346,3.38089,110020000.0
2008-05-14 23:30:00,3.38897,3.39042,3.37428,3.38349,110200000.0
2008-05-15 00:00:00,3.38565,3.38926,3.37251,3.38043,110950000.0
2008-05-15 00:30:00,3.38617,3.39085,3.37285,3.38462,108160000.0
2008-05-15 01:00:00,3.38608,3.38929,3.37459,3.38683,106970000.0
2008-05-15 01:30:00,3.38424,3.38998,3.37472,3.38284,123930000.0
2008-05-15 02:00:00,3.38793,3.39086,3.37398,3.37867,175870000.0
2008-05-15 02:30:00,3.38294,3.39026,3.37149,3.37997,133140000.0
2008-05-15 03:00:00,3.38192,3.3884,3.37257,3.38025,134050000.0
2008-05-15 03:30:00,3.38444,3.38834,3.37228,3.38359,142440000.0
2008-05-15 04:00:00,3.38721,3.38819,3.3732,3.38255,109600000.0
2008-05-15 04:30:00,3.38373,3.39061,3.37302,3.37907,122960000.0
2008-05-15 05:00:00,3.38829,3.38829,3.37054,3.37487,155960000.0
2008-05-15 05:30:00,3.38291,3.38992,3.37196,3.38562,108260000.0
2008-05-15 06:00:00,3.38574,3.38879,3.37291,3.37965,145130000.0
2008-05-15 06:30:00,3.38317,3.39069,3.37336,3.38301,159480000.0
2008-05-15 07:00:00,3.38373,3.39189,3.37439,3.38029,168530000.0
2008-05-15 07:30:00,3.3834,3.38907,3.37396,3.38287,188340000.0
2008-05-15 08:00:00,3.38434,3.39253,3.3731,3.38237,177490000.0
2008-05-15 08:30:00,3.38101,3.39308,3.37394,3.38137,201230000.0
2008-05-15 09:00:00,3.38469,3.39469,3.37559,3.39398,194350000.0
2008-05-15 09:30:00,3.39195,3.3977,3.37806,3.39172,224100000.0
2008-05-15 10:00:00,3.39501,3.40074,3.38194,3.39722,229780000.0
2008-05-15 10:30:00,3.39757,3.3991,3.38231,3.39695,194070000.0
2008-05-15 11:00:00,3.39494,3.39783,3.38286,3.38475,191730000.0
2008-05-15 11:30:00,3.39263,3.39734,3.3822,3.39513,185400000.0
2008-05-15 12:00:00,3.39346,3.39568,3.38205,3.39369,174130000.0
2008-05-15 12:30:00,3.38522,3.39771,3.3797,3.38986,183580000.0
2008-05-15 13:00:00,3.38876,3.40192,3.37949,3.39277,179420000.0
2008-05-15 13:30:00,3.39437,3.39722,3.37937,3.39333,186600000.0
2008-05-15 14:00:00,3.3923,3.39876,3.38198,3.39237,194750000.0
2008-05-15 14:30:00,3.39554,3.39856,3.37855,3.39185,176050000.0
2008-05-15 15:00:00,3.3896,3.39385,3.37659,3.38979,174880000.0
2008-05-15 15:30:00,3.38959,3.395,3.37994,3.38796,162110000.0
2008-05-15 16:00:00,3.39313,3.39441,3.37977,3.39174,165470000.0
2008-05-15 16:30:00,3.38883,3.39555,3.37961,3.38708,173420000.0
2008-05-15 17:00:00,3.39108,3.39339,3.37718,3.38959,177060000.0
2008-05-15 17:30:00,3.38689,3.39319,3.37547,3.38843,198630000.0
2008-05-15 18:00:00,3.38953,3.39338,3.37679,3.38812,172680000.0
2008-05-15 18:30:00,3.38527,3.39656,3.38065,3.38216,189510000.0
2008-05-15 19:00:00,3.38803,3.39417,3.37652,3.38527,167770000.0
2008-05-15 19:30:00,3.38935,3.39425,3.37652,3.38783,166970000.0
2008-05-15 20:00:00,3.3925,3.3977,3.37802,3.38533,188750000.0
2008-05-15 20:30:00,3.38763,3.39291,3.37728,3.38382,175720000.0
2008-05-15 21:00:00,3.3907,3.39411,3.37718,3.38941,167760000.0
2008-05-15 21:30:00,3.38818,3.39489,3.37757,3.38998,183930000.0
2008-05-15 22:00:00,3.38899,3.39576,3.37731,3.3815,158390000.0
2008-05-15 22:30:00,3.38996,3.39652,3.37785,3.39056,131950000.0
2008-05-15 23:00:00,3.39306,3.39399,3.37748,3.38898,107730000.0
2008-05-15 23:30:00,3.3832,3.39213,3.37552,3.38379,93150000.0
2008-05-16 00:00:00,3.38769,3.39131,3.35782,3.38041,125320000.0
2008-05-16 00:30:00,3.38351,3.39082,3.35953,3.37597,114970000.0
2008-05-16 01:00:00,3.38624,3.3913,3.36005,3.3838,151940000.0
2008-05-16 01:30:00,3.38861,3.39064,3.36318,3.3889,133850000.0
2008-05-16 02:00:00,3.38328,3.39142,3.36792,3.38669,128250000.0
2008-05-16 02:30:00,3.39063,3.39149,3.36553,3.38358,129450000.0
2008-05-16 03:00:00,3.38714,3.39242,3.36483,3.38202,107670000.0
2008-05-16 03:30:00,3.39077,3.39586,3.36486,3.3764,131460000.0
2008-05-16 04:00:00,3.38801,3.39047,3.36648,3.38684,126860000.0
2008-05-16 04:30:00,3.3864,3.39309,3.36522,3.37172,127100000.0
2008-05-16 05:00:00,3.39064,3.39306,3.36542,3.37883,148780000.0
2008-05-16 05:30:00,3.38221,3.3892,3.36709,3.38844,140930000.0
2008-05-16 06:00:00,3.39212,3.39212,3.36452,3.38174,139870000.0
2008-05-16 06:30:00,3.38144,3.39129,3.36775,3.38597,126570000.0
2008-05-16 07:00:00,3.38841,3.39283,3.37143,3.3814,162020000.0
2008-05-16 07:30:00,3.38539,3.38998,3.36738,3.38063,191010000.0
2008-05-16 08:00:00,3.38001,3.3876,3.36498,3.37351,171430000.0
2008-05-16 08:30:00,3.37315,3.38367,3.36546,3.38162,210840000.0
2008-05-16 09:00:00,3.37638,3.38646,3.36811,3.38434,189130000.0
2008-05-16 09:30:00,3.38349,3.38702,3.36885,3.38482,225930000.0
2008-05-16 10:00:00,3.38706,3.3899,3.37306,3.38571,230850000.0
2008-05-16 10:30:00,3.38541,3.38838,3.37081,3.38393,204510000.0
2008-05-16 11:00:00,3.38205,3.39056,3.37187,3.37986,190660000.0
2008-05-16 11:30:00,3.38576,3.3893,3.3729,3.38699,182780000.0
2008-05-16 12:00:00,3.38665,3.39076,3.37116,3.38519,176730000.0
2008-05-16 12:30:00,3.37687,3.38817,3.37159,3.3812,199200000.0
2008-05-16 13:00:00,3.37838,3.39281,3.37142,3.38929,185350000.0
2008-05-16 13:30:00,3.3896,3.39311,3.37512,3.38586,196580000.0
2008-05-16 14:00:00,3.38268,3.38879,3.37101,3.38209,200730000.0
2008-05-16 14:30:00,3.38713,3.38876,3.37198,3.38322,182720000.0
2008-05-16 15:00:00,3.38296,3.38575,3.3705,3.38266,178930000.0
2008-05-16 15:30:00,3.38422,3.38643,3.37016,3.37823,168040000.0
2008-05-16 16:00:00,3.38451,3.3856,3.36737,3.38139,168420000.0
2008-05-16 16:30:00,3.37967,3.38383,3.36768,3.37723,180080000.0
2008-05-16 17:00:00,3.3821,3.38698,3.36444,3.37766,172970000.0
2008-05-16 17:30:00,3.37516,3.38233,3.36417,3.37842,209800000.0
2008-05-16 18:00:00,3.37941,3.38074,3.36603,3.37399,172980000.0
2008-05-16 18:30:00,3.36971,3.38189,3.36658,3.36688,193270000.0
2008-05-16 19:00:00,3.37378,3.37886,3.36348,3.37005,157110000.0
2008-05-16 19:30:00,3.37793,3.37999,3.36303,3.37064,159460000.0
2008-05-16 20:00:00,3.38068,3.38068,3.36315,3.36966,198060000.0
2008-05-16 20:30:00,3.37709,3.38126,3.36364,3.37175,145880000.0
2008-05-16 21:00:00,3.37382,3.37889,3.36396,3.37561,142900000.0
2008-05-16 21:30:00,3.37507,3.38008,3.36448,3.37644,150150000.0
2008-05-16 22:00:00,3.37517,3.37954,3.3635,3.37583,116350000.0
2008-05-16 22:30:00,3.37499,3.37942,3.36151,3.37632,115730000.0
2008-05-18 23:00:00,3.37882,3.38252,3.36942,3.3825,20400000.0
2008-05-18 23:30:00,3.37737,3.38302,3.36503,3.37552,13190000.0
2008-05-19 00:00:00,3.38196,3.39838,3.37142,3.38498,93360000.0
2008-05-19 00:30:00,3.37971,3.39017,3.37479,3.38645,48550000.0
2008-05-19 01:00:00,3.37659,3.39188,3.36665,3.38624,44480000.0
2008-05-19 01:30:00,3.37859,3.39179,3.37352,3.38478,47070000.0
2008-05-19 02:00:00,3.38082,3.39289,3.3676,3.38458,68270000.0
2008-05-19 02:30:00,3.37664,3.39168,3.37232,3.38599,51970000.0
2008-05-19 03:00:00,3.38192,3.39217,3.36742,3.37464,52830000.0
2008-05-19 03:30:00,3.37571,3.39002,3.36789,3.37925,126510000.0
2008-05-19 04:00:00,3.37751,3.38862,3.36806,3.38116,90500000.0
2008-05-19 04:30:00,3.38208,3.38801,3.36809,3.3803,86850000.0
2008-05-19 05:00:00,3.38338,3.38748,3.36712,3.38334,105910000.0
2008-05-19 05:30:00,3.37876,3.38563,3.3672,3.37544,113640000.0
2008-05-19 06:00:00,3.38099,3.38782,3.3677,3.37436,153870000.0
2008-05-19 06:30:00,3.38202,3.38628,3.36754,3.38589,88430000.0
2008-05-19 07:00:00,3.37842,3.38926,3.36795,3.37774,150280000.0
2008-05-19 07:30:00,3.37815,3.38953,3.36705,3.37915,167760000.0
2008-05-19 08:00:00,3.37906,3.38579,3.36198,3.37933,155240000.0
2008-05-19 08:30:00,3.37667,3.3823,3.36299,3.37445,170580000.0
2008-05-19 09:00:00,3.37052,3.38239,3.36435,3.37013,197640000.0
2008-05-19 09:30:00,3.37577,3.3811,3.36589,3.37937,177800000.0
2008-05-19 10:00:00,3.37832,3.38073,3.36412,3.3765,208950000.0
2008-05-19 10:30:00,3.37753,3.38426,3.36216,3.37818,183000000.0
2008-05-19 11:00:00,3.37334,3.38126,3.3639,3.37543,183750000.0
2008-05-19 11:30:00,3.38009,3.38122,3.3668,3.37903,175850000.0
2008-05-19 12:00:00,3.37506,3.38098,3.36537,3.37859,169120000.0
2008-05-19 12:30:00,3.37906,3.38259,3.36106,3.37701,185640000.0
2008-05-19 13:00:00,3.37858,3.3839,3.36615,3.38198,187160000.0
2008-05-19 13:30:00,3.37712,3.38683,3.36976,3.3794,202150000.0
2008-05-19 14:00:00,3.38187,3.383,3.36597,3.37914,195470000.0
2008-05-19 14:30:00,3.38223,3.3855,3.36911,3.37224,192780000.0
2008-05-19 15:00:00,3.38048,3.38734,3.37023,3.37412,206150000.0
2008-05-19 15:30:00,3.3846,3.3874,3.37097,3.38483,188210000.0
2008-05-19 16:00:00,3.38602,3.39053,3.37012,3.38468,196120000.0
2008-05-19 16:30:00,3.37822,3.38954,3.37097,3.38221,196940000.0
2008-05-19 17:00:00,3.38627,3.38872,3.36754,3.38324,210010000.0
2008-05-19 17:30:00,3.3843,3.3866,3.37,3.3821,241610000.0
2008-05-19 18:00:00,3.38138,3.38657,3.37096,3.38073,205460000.0
2008-05-19 18:30:00,3.38297,3.38516,3.36983,3.37597,154450000.0
2008-05-19 19:00:00,3.38212,3.38414,3.36671,3.37071,178790000.0
2008-05-19 19:30:00,3.37823,3.38579,3.36563,3.37624,136330000.0
2008-05-19 20:00:00,3.37843,3.38478,3.36853,3.37535,161240000.0
2008-05-19 20:30:00,3.37979,3.38448,3.36925,3.37521,154780000.0
2008-05-19 21:00:00,3.38249,3.38407,3.36907,3.37464,123180000.0
2008-05-19 21:30:00,3.37816,3.38382,3.36756,3.38036,145540000.0
2008-05-19 22:00:00,3.38383,3.38383,3.36885,3.37518,133950000.0
2008-05-19 22:30:00,3.37384,3.3824,3.36871,3.38024,146970000.0
2008-05-19 23:00:00,3.37919,3.38672,3.36695,3.3757,131590000.0
2008-05-19 23:30:00,3.38146,3.38544,3.36814,3.37956,113670000.0
2008-05-20 00:00:00,3.38381,3.38462,3.36714,3.3812,82940000.0
2008-05-20 00:30:00,3.37881,3.38459,3.36685,3.36985,92660000.0
2008-05-20 01:00:00,3.37824,3.38427,3.36752,3.37982,99260000.0
2008-05-20 01:30:00,3.3817,3.38173,3.3653,3.37824,94640000.0
2008-05-20 02:00:00,3.37893,3.38347,3.36832,3.38109,152340000.0
2008-05-20 02:30:00,3.37994,3.38441,3.36916,3.37771,159100000.0
2008-05-20 03:00:00,3.37598,3.38517,3.37051,3.37705,123730000.0
2008-05-20 03:30:00,3.37467,3.3849,3.37064,3.38008,140310000.0
2008-05-20 04:00:00,3.37927,3.38527,3.36845,3.37508,112430000.0
2008-05-20 04:30:00,3.38238,3.38347,3.36754,3.3786,144420000.0
2008-05-20 05:00:00,3.38165,3.3843,3.36889,3.3771,85020000.0
2008-05-20 05:30:00,3.38522,3.38522,3.3692,3.37629,113180000.0
2008-05-20 06:00:00,3.38217,3.3854,3.36658,3.37573,153080000.0
2008-05-20 06:30:00,3.38369,3.38503,3.36402,3.36668,186630000.0
2008-05-20 07:00:00,3.38316,3.38708,3.36583,3.3749,163670000.0
2008-05-20 07:30:00,3.38052,3.38446,3.36681,3.38133,152280000.0
2008-05-20 08:00:00,3.38281,3.38561,3.36924,3.38296,166650000.0
2008-05-20 08:30:00,3.38416,3.38784,3.37029,3.38152,166150000.0
2008-05-20 09:00:00,3.3756,3.39017,3.36892,3.37523,199150000.0
2008-05-20 09:30:00,3.38281,3.39316,3.37537,3.3926,165880000.0
2008-05-20 10:00:00,3.39035,3.39755,3.37753,3.38903,198180000.0
2008-05-20 10:30:00,3.3922,3.39413,3.37571,3.39097,173280000.0
2008-05-20 11:00:00,3.38133,3.3926,3.37048,3.38728,182340000.0
2008-05-20 11:30:00,3.38904,3.39224,3.37518,3.38644,172120000.0
2008-05-20 12:00:00,3.38075,3.38814,3.37351,3.38814,169570000.0
2008-05-20 12:30:00,3.38653,3.39129,3.37361,3.38547,177080000.0
2008-05-20 13:00:00,3.3905,3.39229,3.37392,3.38919,186100000.0
2008-05-20 13:30:00,3.38354,3.39045,3.3722,3.38476,197420000.0
2008-05-20 14:00:00,3.38787,3.38928,3.37171,3.38602,195490000.0
2008-05-20 14:30:00,3.38444,3.38984,3.37235,3.37894,179000000.0
2008-05-20 15:00:00,3.38664,3.3913,3.37048,3.38609,189110000.0
2008-05-20 15:30:00,3.38603,3.38716,3.37173,3.38609,177480000.0
2008-05-20 16:00:00,3.38769,3.38769,3.36863,3.37845,184640000.0
2008-05-20 16:30:00,3.37983,3.3848,3.36661,3.38033,185400000.0
2008-05-20 17:00:00,3.385,3.3878,3.36906,3.38233,201880000.0
2008-05-20 17:30:00,3.38304,3.38537,3.37077,3.38345,221120000.0
2008-05-20 18:00:00,3.38321,3.38442,3.3671,3.37564,230070000.0
2008-05-20 18:30:00,3.37775,3.38013,3.36406,3.37009,196980000.0
2008-05-20 19:00:00,3.3802,3.38378,3.36492,3.37229,191460000.0
2008-05-20 19:30:00,3.37541,3.38181,3.36722,3.37663,171850000.0
2008-05-20 20:00:00,3.37668,3.38248,3.36668,3.37409,188670000.0
2008-05-20 20:30:00,3.37771,3.38297,3.36803,3.37608,169960000.0
2008-05-20 21:00:00,3.37998,3.38399,3.36567,3.37577,147800000.0
2008-05-20 21:30:00,3.37824,3.38553,3.36794,3.37951,167030000.0
2008-05-20 22:00:00,3.38182,3.38433,3.36845,3.37907,117730000.0
2008-05-20 22:30:00,3.37511,3.38353,3.36693,3.37801,139430000.0
2008-05-20 23:00:00,3.37432,3.38328,3.36363,3.37806,133030000.0
2008-05-20 23:30:00,3.38007,3.38231,3.36853,3.37525,95430000.0
2008-05-21 00:00:00,3.38218,3.38275,3.36775,3.37741,117370000.0
2008-05-21 00:30:00,3.37784,3.38292,3.36875,3.376,63570000.0
2008-05-21 01:00:00,3.37712,3.38304,3.36696,3.37555,90970000.0
2008-05-21 01:30:00,3.3803,3.38181,3.36722,3.38027,105350000.0
2008-05-21 02:00:00,3.3812,3.38177,3.36603,3.37578,158320000.0
2008-05-21 02:30:00,3.378,3.38378,3.3681,3.37393,133060000.0
2008-05-21 03:00:00,3.38037,3.38267,3.36474,3.37246,168070000.0
2008-05-21 03:30:00,3.37221,3.38423,3.36596,3.37485,213710000.0
2008-05-21 04:00:00,3.37208,3.38087,3.36204,3.36725,121700000.0
2008-05-21 04:30:00,3.38169,3.38172,3.36233,3.37334,122600000.0
2008-05-21 05:00:00,3.37889,3.38039,3.3614,3.37955,99960000.0
2008-05-21 05:30:00,3.37802,3.3826,3.3638,3.37352,136500000.0
2008-05-21 06:00:00,3.37586,3.38241,3.36091,3.37409,113540000.0
2008-05-21 06:30:00,3.38144,3.38235,3.36202,3.37472,116700000.0
2008-05-21 07:00:00,3.37864,3.38319,3.36515,3.37775,142490000.0
2008-05-21 07:30:00,3.37709,3.384,3.36368,3.37341,161240000.0
2008-05-21 08:00:00,3.37706,3.383,3.36599,3.37851,169550000.0
2008-05-21 08:30:00,3.37796,3.38887,3.3624,3.37832,169510000.0
2008-05-21 09:00:00,3.37349,3.38726,3.36726,3.37405,195120000.0
2008-05-21 09:30:00,3.37743,3.38443,3.3694,3.38164,180680000.0
2008-05-21 10:00:00,3.38016,3.38364,3.35771,3.37748,217140000.0
2008-05-21 10:30:00,3.37971,3.38298,3.36528,3.37971,177770000.0
2008-05-21 11:00:00,3.37212,3.38348,3.36401,3.37593,191620000.0
2008-05-21 11:30:00,3.37874,3.38419,3.36809,3.38237,165800000.0
2008-05-21 12:00:00,3.37791,3.38538,3.36826,3.38358,165760000.0
2008-05-21 12:30:00,3.38311,3.38992,3.37142,3.38701,183020000.0
2008-05-21 13:00:00,3.388,3.39176,3.373,3.38857,185350000.0
2008-05-21 13:30:00,3.38249,3.39215,3.37313,3.38433,202220000.0
2008-05-21 14:00:00,3.38604,3.39132,3.37315,3.38953,191700000.0
2008-05-21 14:30:00,3.38947,3.39096,3.37472,3.38031,187490000.0
2008-05-21 15:00:00,3.38356,3.39652,3.37595,3.39244,190580000.0
2008-05-21 15:30:00,3.39291,3.39835,3.38207,3.3947,190140000.0
2008-05-21 16:00:00,3.39496,3.40748,3.3833,3.40329,192070000.0
2008-05-21 16:30:00,3.39771,3.40674,3.3858,3.4009,200680000.0
2008-05-21 17:00:00,3.40344,3.40834,3.3893,3.40247,204770000.0
2008-05-21 17:30:00,3.40492,3.40889,3.38938,3.40354,233400000.0
2008-05-21 18:00:00,3.40321,3.41137,3.39015,3.4047,210280000.0
2008-05-21 18:30:00,3.40685,3.41056,3.39348,3.40066,166930000.0
2008-05-21 19:00:00,3.4037,3.40793,3.3905,3.39552,182930000.0
2008-05-21 19:30:00,3.40385,3.41034,3.39183,3.40012,156970000.0
2008-05-21 20:00:00,3.40128,3.40706,3.39127,3.40002,166210000.0
2008-05-21 20:30:00,3.40247,3.41034,3.39339,3.40353,152180000.0
2008-05-21 21:00:00,3.40422,3.40882,3.39268,3.39885,150180000.0
2008-05-21 21:30:00,3.4034,3.40818,3.39075,3.40535,157430000.0
2008-05-21 22:00:00,3.40798,3.40798,3.39212,3.39986,128590000.0
2008-05-21 22:30:00,3.40793,3.40982,3.39226,3.40322,132070000.0
2008-05-21 23:00:00,3.40171,3.40753,3.3897,3.39922,140180000.0
2008-05-21 23:30:00,3.39788,3.40662,3.39144,3.40284,100750000.0
2008-05-22 00:00:00,3.40615,3.41023,3.39318,3.39944,146710000.0
2008-05-22 00:30:00,3.40169,3.40886,3.39197,3.39844,91890000.0
2008-05-22 01:00:00,3.40265,3.40836,3.39169,3.39989,114710000.0
2008-05-22 01:30:00,3.40472,3.40566,3.39131,3.40217,121150000.0
2008-05-22 02:00:00,3.40323,3.40778,3.39163,3.40427,159030000.0
2008-05-22 02:30:00,3.40284,3.4087,3.39158,3.40068,143320000.0
2008-05-22 03:00:00,3.40715,3.41034,3.39187,3.39976,135630000.0
2008-05-22 03:30:00,3.40078,3.40807,3.39106,3.39449,149010000.0
2008-05-22 04:00:00,3.40371,3.411,3.39254,3.39853,133090000.0
2008-05-22 04:30:00,3.40705,3.40824,3.39181,3.40382,154220000.0
2008-05-22 05:00:00,3.40574,3.40682,3.3886,3.3999,128280000.0
2008-05-22 05:30:00,3.40508,3.40861,3.39205,3.40157,106330000.0
2008-05-22 06:00:00,3.40369,3.40883,3.39088,3.39835,161800000.0
2008-05-22 06:30:00,3.40603,3.40903,3.39031,3.39919,160730000.0
2008-05-22 07:00:00,3.40406,3.40794,3.39219,3.40275,104370000.0
2008-05-22 07:30:00,3.40158,3.40782,3.39312,3.40041,147510000.0
2008-05-22 08:00:00,3.40019,3.4128,3.39076,3.40207,159000000.0
2008-05-22 08:30:00,3.40713,3.41347,3.39528,3.40616,181390000.0
2008-05-22 09:00:00,3.40284,3.41502,3.39635,3.40297,201080000.0
2008-05-22 09:30:00,3.40293,3.41499,3.3976,3.41083,187870000.0
2008-05-22 10:00:00,3.41091,3.41452,3.39524,3.41042,215330000.0
2008-05-22 10:30:00,3.41102,3.41368,3.39601,3.41105,175470000.0
2008-05-22 11:00:00,3.40561,3.41704,3.39808,3.40417,186070000.0
2008-05-22 11:30:00,3.41104,3.41291,3.39915,3.41013,175070000.0
2008-05-22 12:00:00,3.40604,3.41394,3.3977,3.41058,178120000.0
2008-05-22 12:30:00,3.41035,3.41738,3.39723,3.41159,183010000.0
2008-05-22 13:00:00,3.41362,3.41682,3.3999,3.41457,186800000.0
2008-05-22 13:30:00,3.41051,3.41836,3.40204,3.41462,205140000.0
2008-05-22 14:00:00,3.41699,3.41973,3.40096,3.41388,194720000.0
2008-05-22 14:30:00,3.4139,3.41639,3.39401,3.40222,196440000.0
2008-05-22 15:00:00,3.40755,3.41359,3.39727,3.40771,194670000.0
2008-05-22 15:30:00,3.40934,3.41189,3.39327,3.40962,181180000.0
2008-05-22 16:00:00,3.41024,3.41361,3.39576,3.40638,198710000.0
2008-05-22 16:30:00,3.40253,3.41421,3.39852,3.41091,198760000.0
2008-05-22 17:00:00,3.41031,3.41447,3.39826,3.40111,210420000.0
2008-05-22 17:30:00,3.41149,3.41694,3.39618,3.40965,231120000.0
2008-05-22 18:00:00,3.40947,3.4138,3.39725,3.40947,179340000.0
2008-05-22 18:30:00,3.41009,3.41251,3.39746,3.40163,167670000.0
2008-05-22 19:00:00,3.40584,3.41145,3.39482,3.3965,176620000.0
2008-05-22 19:30:00,3.40578,3.41175,3.39569,3.40369,140800000.0
2008-05-22 20:00:00,3.40607,3.41119,3.39439,3.40158,173570000.0
2008-05-22 20:30:00,3.40286,3.41016,3.39325,3.39957,144310000.0
2008-05-22 21:00:00,3.40675,3.40792,3.3932,3.39908,134050000.0
2008-05-22 21:30:00,3.40308,3.40824,3.39286,3.40506,126730000.0
2008-05-22 22:00:00,3.40769,3.40924,3.39395,3.4006,124960000.0
2008-05-22 22:30:00,3.407,3.40884,3.39225,3.40096,115380000.0
2008-05-22 23:00:00,3.40477,3.412,3.39214,3.40514,125610000.0
2008-05-22 23:30:00,3.40746,3.41007,3.39534,3.4077,105230000.0
2008-05-23 00:00:00,3.40748,3.40748,3.38338,3.3953,98800000.0
2008-05-23 00:30:00,3.40271,3.40779,3.38568,3.39974,100090000.0
2008-05-23 01:00:00,3.40509,3.40952,3.38542,3.4035,69450000.0
2008-05-23 01:30:00,3.40728,3.40816,3.38512,3.40635,77370000.0
2008-05-23 02:00:00,3.40537,3.41026,3.38705,3.40523,149630000.0
2008-05-23 02:30:00,3.40155,3.41064,3.38639,3.40028,144000000.0
2008-05-23 03:00:00,3.40385,3.41091,3.39044,3.39949,112540000.0
2008-05-23 03:30:00,3.40213,3.40995,3.38392,3.40393,137780000.0
2008-05-23 04:00:00,3.40369,3.40677,3.38666,3.39972,98480000.0
2008-05-23 04:30:00,3.40862,3.40862,3.3884,3.40487,115410000.0
2008-05-23 05:00:00,3.40078,3.40838,3.38913,3.39895,74860000.0
2008-05-23 05:30:00,3.40633,3.4094,3.38562,3.40109,107890000.0
2008-05-23 06:00:00,3.40644,3.40738,3.38582,3.40122,118940000.0
2008-05-23 06:30:00,3.40786,3.41167,3.38671,3.39817,101240000.0
2008-05-23 07:00:00,3.40277,3.40873,3.38766,3.40418,134740000.0
2008-05-23 07:30:00,3.40443,3.40689,3.38555,3.40391,157240000.0
2008-05-23 08:00:00,3.40531,3.40699,3.38879,3.39941,167660000.0
2008-05-23 08:30:00,3.39479,3.40941,3.38985,3.40086,168750000.0
2008-05-23 09:00:00,3.39539,3.41002,3.38987,3.39583,195060000.0
2008-05-23 09:30:00,3.40089,3.40849,3.39058,3.40806,181860000.0
2008-05-23 10:00:00,3.40649,3.41538,3.39694,3.40775,211250000.0
2008-05-23 10:30:00,3.40976,3.41051,3.39312,3.40487,175910000.0
2008-05-23 11:00:00,3.40283,3.41103,3.3932,3.39847,187540000.0
2008-05-23 11:30:00,3.40372,3.40621,3.39013,3.40262,168370000.0
2008-05-23 12:00:00,3.39856,3.4071,3.39031,3.404,173590000.0
2008-05-23 12:30:00,3.40306,3.40386,3.38828,3.40013,183760000.0
2008-05-23 13:00:00,3.40285,3.40557,3.38734,3.3994,184580000.0
2008-05-23 13:30:00,3.39519,3.40334,3.38506,3.39532,207440000.0
2008-05-23 14:00:00,3.39746,3.40138,3.38469,3.39256,191390000.0
2008-05-23 14:30:00,3.39622,3.39847,3.38139,3.38822,192750000.0
2008-05-23 15:00:00,3.39281,3.40004,3.38311,3.39012,183870000.0
2008-05-23 15:30:00,3.39948,3.40687,3.38932,3.40555,182660000.0
2008-05-23 16:00:00,3.40661,3.41184,3.39088,3.4019,192820000.0
2008-05-23 16:30:00,3.40315,3.40771,3.39124,3.4049,186880000.0
2008-05-23 17:00:00,3.40632,3.41075,3.39126,3.40418,206370000.0
2008-05-23 17:30:00,3.406,3.40948,3.39161,3.40782,231540000.0
2008-05-23 18:00:00,3.40709,3.41065,3.39273,3.4064,223280000.0
2008-05-23 18:30:00,3.4061,3.41071,3.39642,3.40269,198440000.0
2008-05-23 19:00:00,3.40778,3.40825,3.39357,3.39775,179010000.0
2008-05-23 19:30:00,3.40264,3.4109,3.39087,3.39865,154290000.0
2008-05-23 20:00:00,3.40193,3.40702,3.39104,3.40027,160000000.0
2008-05-23 20:30:00,3.40215,3.40704,3.39136,3.39779,137870000.0
2008-05-23 21:00:00,3.39975,3.40582,3.39078,3.3961,137200000.0
2008-05-23 21:30:00,3.3997,3.40473,3.3894,3.40199,138410000.0
2008-05-23 22:00:00,3.40445,3.40641,3.38855,3.4004,113090000.0
2008-05-23 22:30:00,3.40352,3.41001,3.39133,3.40318,127800000.0
2008-05-25 23:00:00,3.3983,3.40974,3.39283,3.40777,83630000.0
2008-05-25 23:30:00,3.39961,3.40502,3.39182,3.39612,36210000.0
2008-05-26 00:00:00,3.40438,3.41932,3.3902,3.39735,92100000.0
2008-05-26 00:30:00,3.40171,3.41854,3.3898,3.39639,106250000.0
2008-05-26 01:00:00,3.39804,3.42302,3.39011,3.39784,123420000.0
2008-05-26 01:30:00,3.40471,3.41995,3.38896,3.41995,124150000.0
2008-05-26 02:00:00,3.40052,3.421,3.39127,3.40327,125970000.0
2008-05-26 02:30:00,3.40041,3.42562,3.38973,3.39772,112480000.0
2008-05-26 03:00:00,3.40192,3.42548,3.39108,3.39838,75290000.0
2008-05-26 03:30:00,3.40638,3.4206,3.39192,3.40325,130470000.0
2008-05-26 04:00:00,3.41084,3.42047,3.39236,3.4045,112140000.0
2008-05-26 04:30:00,3.40418,3.42022,3.39327,3.3991,108590000.0
2008-05-26 05:00:00,3.40778,3.42276,3.39273,3.40479,111520000.0
2008-05-26 05:30:00,3.40346,3.42112,3.39421,3.41808,82690000.0
2008-05-26 06:00:00,3.40787,3.42034,3.39369,3.40005,127070000.0
2008-05-26 06:30:00,3.40296,3.41932,3.39189,3.3988,97180000.0
2008-05-26 07:00:00,3.40389,3.41951,3.39298,3.4014,139720000.0
2008-05-26 07:30:00,3.40353,3.4206,3.39291,3.40223,150610000.0
2008-05-26 08:00:00,3.40077,3.41744,3.38961,3.39567,143070000.0
2008-05-26 08:30:00,3.39255,3.4187,3.38716,3.40166,172030000.0
2008-05-26 09:00:00,3.39811,3.41492,3.38672,3.3994,166470000.0
2008-05-26 09:30:00,3.39837,3.39971,3.37526,3.3968,201360000.0
2008-05-26 10:00:00,3.39664,3.40028,3.37742,3.3982,201100000.0
2008-05-26 10:30:00,3.39786,3.40097,3.37412,3.40052,198040000.0
2008-05-26 11:00:00,3.40059,3.4035,3.37115,3.38425,196400000.0
2008-05-26 11:30:00,3.39254,3.40136,3.3691,3.39947,201670000.0
2008-05-26 12:00:00,3.39767,3.40167,3.38493,3.39548,186280000.0
2008-05-26 12:30:00,3.38875,3.39919,3.38165,3.38957,194190000.0
2008-05-26 13:00:00,3.38752,3.39842,3.38265,3.39483,182910000.0
2008-05-26 13:30:00,3.39649,3.40275,3.37682,3.39111,197590000.0
2008-05-26 14:00:00,3.39078,3.39746,3.37991,3.38573,204390000.0
2008-05-26 14:30:00,3.39511,3.39634,3.38156,3.39241,187090000.0
2008-05-26 15:00:00,3.39139,3.39583,3.37403,3.39045,187760000.0
2008-05-26 15:30:00,3.39094,3.39266,3.37583,3.38397,168630000.0
2008-05-26 16:00:00,3.38965,3.39445,3.37218,3.38458,173890000.0
2008-05-26 16:30:00,3.38475,3.39379,3.37792,3.38103,185200000.0
2008-05-26 17:00:00,3.38758,3.39377,3.37406,3.38561,177330000.0
2008-05-26 17:30:00,3.38648,3.39514,3.37453,3.38734,202120000.0
2008-05-26 18:00:00,3.38875,3.39623,3.37776,3.38502,129970000.0
2008-05-26 18:30:00,3.38249,3.39579,3.37689,3.38142,170800000.0
2008-05-26 19:00:00,3.38573,3.39198,3.37216,3.38487,67380000.0
2008-05-26 19:30:00,3.38945,3.38945,3.37334,3.38007,50580000.0
2008-05-26 20:00:00,3.38469,3.38912,3.37362,3.37897,68250000.0
2008-05-26 20:30:00,3.38769,3.38912,3.3738,3.38087,61860000.0
2008-05-26 21:00:00,3.38341,3.38819,3.373,3.38779,67370000.0
2008-05-26 21:30:00,3.38689,3.39132,3.37583,3.38226,29640000.0
2008-05-26 22:00:00,3.38669,3.39112,3.37547,3.37789,33710000.0
2008-05-26 22:30:00,3.38789,3.39284,3.37688,3.38187,38720000.0
2008-05-26 23:00:00,3.39112,3.39112,3.37622,3.38584,63540000.0
2008-05-26 23:30:00,3.38413,3.39041,3.37491,3.38066,21260000.0
2008-05-27 00:00:00,3.39106,3.39722,3.37192,3.38027,122130000.0
2008-05-27 00:30:00,3.38608,3.39737,3.37605,3.39236,80060000.0
2008-05-27 01:00:00,3.38646,3.39673,3.37613,3.38093,115800000.0
2008-05-27 01:30:00,3.38878,3.39785,3.37358,3.38674,150740000.0
2008-05-27 02:00:00,3.38138,3.39759,3.37259,3.38509,123390000.0
2008-05-27 02:30:00,3.39112,3.399,3.3743,3.38071,146340000.0
2008-05-27 03:00:00,3.38486,3.39378,3.37645,3.38604,155400000.0
2008-05-27 03:30:00,3.38557,3.39115,3.37489,3.3843,111630000.0
2008-05-27 04:00:00,3.38325,3.39122,3.37275,3.3805,92830000.0
2008-05-27 04:30:00,3.38996,3.39078,3.37477,3.3812,77720000.0
2008-05-27 05:00:00,3.38924,3.39028,3.37082,3.38436,118880000.0
2008-05-27 05:30:00,3.38645,3.38992,3.37459,3.38098,91760000.0
2008-05-27 06:00:00,3.38702,3.38985,3.37559,3.3863,63870000.0
2008-05-27 06:30:00,3.38556,3.39237,3.37596,3.38141,128380000.0
2008-05-27 07:00:00,3.37985,3.38983,3.37437,3.38023,145120000.0
2008-05-27 07:30:00,3.38764,3.38873,3.37328,3.38178,165700000.0
2008-05-27 08:00:00,3.3796,3.39144,3.37436,3.38475,166530000.0
2008-05-27 08:30:00,3.38928,3.39433,3.37603,3.38716,172900000.0
2008-05-27 09:00:00,3.3901,3.39635,3.37812,3.39414,163120000.0
2008-05-27 09:30:00,3.39353,3.40054,3.37083,3.39863,181920000.0
2008-05-27 10:00:00,3.39557,3.40032,3.38028,3.39415,174740000.0
2008-05-27 10:30:00,3.39325,3.39918,3.37819,3.39735,190170000.0
2008-05-27 11:00:00,3.39576,3.39845,3.38161,3.3908,199950000.0
2008-05-27 11:30:00,3.39286,3.39996,3.38116,3.39325,190590000.0
2008-05-27 12:00:00,3.39607,3.39722,3.38237,3.39666,180450000.0
2008-05-27 12:30:00,3.38684,3.39806,3.38138,3.39145,182370000.0
2008-05-27 13:00:00,3.38832,3.40089,3.38292,3.39561,181920000.0
2008-05-27 13:30:00,3.3975,3.3975,3.38065,3.39343,187190000.0
2008-05-27 14:00:00,3.39196,3.39755,3.37873,3.38782,194700000.0
2008-05-27 14:30:00,3.39314,3.39541,3.38061,3.39286,167640000.0
2008-05-27 15:00:00,3.39164,3.39838,3.38131,3.39616,178900000.0
2008-05-27 15:30:00,3.38918,3.39763,3.38226,3.38876,179220000.0
2008-05-27 16:00:00,3.3943,3.3951,3.37831,3.3904,174690000.0
2008-05-27 16:30:00,3.38864,3.39324,3.37622,3.38293,187900000.0
2008-05-27 17:00:00,3.39237,3.3989,3.38119,3.39572,176240000.0
2008-05-27 17:30:00,3.39369,3.40308,3.38322,3.39338,206280000.0
2008-05-27 18:00:00,3.39629,3.40174,3.38529,3.39154,174090000.0
2008-05-27 18:30:00,3.39663,3.39923,3.38171,3.38474,201360000.0
2008-05-27 19:00:00,3.39361,3.39797,3.38205,3.38998,141650000.0
2008-05-27 19:30:00,3.39633,3.40186,3.38118,3.38945,142840000.0
2008-05-27 20:00:00,3.39434,3.39846,3.38263,3.3933,150770000.0
2008-05-27 20:30:00,3.39262,3.39593,3.37974,3.38801,145020000.0
2008-05-27 21:00:00,3.39293,3.39582,3.38038,3.38712,169760000.0
2008-05-27 21:30:00,3.3956,3.39741,3.38162,3.38833,144660000.0
2008-05-27 22:00:00,3.39065,3.39786,3.38182,3.38893,133280000.0
2008-05-27 22:30:00,3.39635,3.39686,3.38137,3.38911,147210000.0
2008-05-27 23:00:00,3.39121,3.39799,3.38215,3.38309,88360000.0
2008-05-27 23:30:00,3.39231,3.39782,3.38222,3.3894,131510000.0
2008-05-28 00:00:00,3.39639,3.3967,3.36452,3.38922,101010000.0
2008-05-28 00:30:00,3.38925,3.39646,3.36462,3.38903,99140000.0
2008-05-28 01:00:00,3.38417,3.39816,3.36182,3.38989,119270000.0
2008-05-28 01:30:00,3.39567,3.39622,3.36182,3.37152,102230000.0
2008-05-28 02:00:00,3.39214,3.39867,3.36318,3.39539,136860000.0
2008-05-28 02:30:00,3.39638,3.3972,3.36738,3.38336,138090000.0
2008-05-28 03:00:00,3.39332,3.39872,3.36289,3.39068,157200000.0
2008-05-28 03:30:00,3.39025,3.40012,3.36352,3.39104,140470000.0
2008-05-28 04:00:00,3.39478,3.39531,3.36975,3.38572,112820000.0
2008-05-28 04:30:00,3.39616,3.39616,3.36272,3.38904,120990000.0
2008-05-28 05:00:00,3.39592,3.39729,3.36522,3.39272,136450000.0
2008-05-28 05:30:00,3.38624,3.39806,3.36804,3.38615,134270000.0
2008-05-28 06:00:00,3.39474,3.39657,3.36578,3.38628,96150000.0
2008-05-28 06:30:00,3.38818,3.39927,3.36624,3.38853,127270000.0
2008-05-28 07:00:00,3.39689,3.39758,3.36522,3.38512,129520000.0
2008-05-28 07:30:00,3.39029,3.39838,3.36869,3.38982,156790000.0
2008-05-28 08:00:00,3.39297,3.3964,3.36839,3.38986,149630000.0
2008-05-28 08:30:00,3.39067,3.39839,3.37905,3.38783,175170000.0
2008-05-28 09:00:00,3.38899,3.39415,3.37148,3.38791,172520000.0
2008-05-28 09:30:00,3.38596,3.39297,3.37121,3.38996,198400000.0
2008-05-28 10:00:00,3.38879,3.39798,3.36209,3.39204,183030000.0
2008-05-28 10:30:00,3.39128,3.39573,3.37605,3.39345,176670000.0
2008-05-28 11:00:00,3.39059,3.39575,3.35711,3.38363,194630000.0
2008-05-28 11:30:00,3.38965,3.39456,3.37745,3.39374,193930000.0
2008-05-28 12:00:00,3.39158,3.39695,3.37955,3.39695,184570000.0
2008-05-28 12:30:00,3.387,3.3974,3.38062,3.39154,184930000.0
2008-05-28 13:00:00,3.38721,3.39808,3.3808,3.39505,186800000.0
2008-05-28 13:30:00,3.3949,3.3949,3.37531,3.38965,193170000.0
2008-05-28 14:00:00,3.38873,3.39506,3.3792,3.38357,203360000.0
2008-05-28 14:30:00,3.39315,3.39676,3.37779,3.39046,189390000.0
2008-05-28 15:00:00,3.38906,3.39242,3.37784,3.38953,185240000.0
2008-05-28 15:30:00,3.38798,3.39661,3.37872,3.38945,172560000.0
2008-05-28 16:00:00,3.39565,3.39915,3.38269,3.39684,178140000.0
2008-05-28 16:30:00,3.395,3.39868,3.37829,3.38231,181530000.0
2008-05-28 17:00:00,3.39352,3.39569,3.37882,3.39442,173240000.0
2008-05-28 17:30:00,3.39378,3.39655,3.37855,3.39336,210090000.0
2008-05-28 18:00:00,3.39401,3.3976,3.38327,3.38913,189760000.0
2008-05-28 18:30:00,3.39436,3.39807,3.38049,3.38256,187990000.0
2008-05-28 19:00:00,3.38695,3.39405,3.3749,3.38341,163450000.0
2008-05-28 19:30:00,3.38697,3.39335,3.375,3.381,170630000.0
2008-05-28 20:00:00,3.38426,3.39166,3.37714,3.38376,135040000.0
2008-05-28 20:30:00,3.39073,3.39378,3.37745,3.38424,135940000.0
2008-05-28 21:00:00,3.39192,3.39441,3.37433,3.38968,151980000.0
2008-05-28 21:30:00,3.39368,3.39654,3.37953,3.38046,118760000.0
2008-05-28 22:00:00,3.38864,3.39451,3.37895,3.38501,109320000.0
2008-05-28 22:30:00,3.38869,3.39459,3.37874,3.38576,136610000.0
2008-05-28 23:00:00,3.38973,3.3938,3.37777,3.38554,129550000.0
2008-05-28 23:30:00,3.39053,3.39276,3.37481,3.38131,109380000.0
2008-05-29 00:00:00,3.3842,3.39037,3.37504,3.38756,83370000.0
2008-05-29 00:30:00,3.38635,3.39154,3.37326,3.38224,173960000.0
2008-05-29 01:00:00,3.38785,3.38853,3.37236,3.37888,142510000.0
2008-05-29 01:30:00,3.38438,3.38908,3.37333,3.38566,148080000.0
2008-05-29 02:00:00,3.38287,3.38997,3.37103,3.3807,125490000.0
2008-05-29 02:30:00,3.38453,3.39235,3.37384,3.38935,156060000.0
2008-05-29 03:00:00,3.39191,3.39191,3.375,3.3822,163330000.0
2008-05-29 03:30:00,3.38574,3.39156,3.37369,3.37775,145480000.0
2008-05-29 04:00:00,3.38937,3.38991,3.37393,3.38144,130430000.0
2008-05-29 04:30:00,3.38398,3.39059,3.3748,3.38268,128830000.0
2008-05-29 05:00:00,3.38844,3.39055,3.37309,3.38299,107090000.0
2008-05-29 05:30:00,3.39028,3.39234,3.37538,3.38966,143310000.0
2008-05-29 06:00:00,3.38509,3.39409,3.37315,3.38143,153730000.0
2008-05-29 06:30:00,3.3875,3.3875,3.37213,3.37979,129860000.0
2008-05-29 07:00:00,3.38163,3.38688,3.37181,3.38114,105110000.0
2008-05-29 07:30:00,3.3864,3.38818,3.36641,3.3835,168090000.0
2008-05-29 08:00:00,3.379,3.3843,3.36742,3.37622,168940000.0
2008-05-29 08:30:00,3.38118,3.38544,3.36691,3.3752,205080000.0
2008-05-29 09:00:00,3.37691,3.38338,3.35704,3.36889,206160000.0
2008-05-29 09:30:00,3.36536,3.37646,3.35799,3.37456,232100000.0
2008-05-29 10:00:00,3.37187,3.37769,3.36114,3.37663,229860000.0
2008-05-29 10:30:00,3.37125,3.38362,3.36303,3.37088,253530000.0
2008-05-29 11:00:00,3.37746,3.3848,3.36508,3.3698,259630000.0
2008-05-29 11:30:00,3.37739,3.38828,3.36704,3.37944,297520000.0
2008-05-29 12:00:00,3.38014,3.38671,3.36929,3.38357,247150000.0
2008-05-29 12:30:00,3.37615,3.38765,3.37137,3.38007,271610000.0
2008-05-29 13:00:00,3.38523,3.39159,3.37038,3.37988,235760000.0
2008-05-29 13:30:00,3.38048,3.38333,3.36654,3.3802,205420000.0
2008-05-29 14:00:00,3.37812,3.38583,3.36847,3.37574,214450000.0
2008-05-29 14:30:00,3.38175,3.38323,3.36544,3.37944,197580000.0
2008-05-29 15:00:00,3.37759,3.38454,3.36804,3.38247,185560000.0
2008-05-29 15:30:00,3.3715,3.38531,3.36784,3.37314,195190000.0
2008-05-29 16:00:00,3.37889,3.38359,3.36361,3.37597,187800000.0
2008-05-29 16:30:00,3.37147,3.37937,3.36485,3.36679,191970000.0
2008-05-29 17:00:00,3.37582,3.37945,3.36316,3.37766,181390000.0
2008-05-29 17:30:00,3.37505,3.37978,3.3657,3.37581,217850000.0
2008-05-29 18:00:00,3.37633,3.3812,3.36472,3.36721,197040000.0
2008-05-29 18:30:00,3.37647,3.38082,3.36389,3.36783,234510000.0
2008-05-29 19:00:00,3.37214,3.38038,3.36002,3.37284,176500000.0
2008-05-29 19:30:00,3.37378,3.3771,3.3594,3.36893,176700000.0
2008-05-29 20:00:00,3.37473,3.37577,3.36086,3.36753,158500000.0
2008-05-29 20:30:00,3.36815,3.37678,3.36192,3.36951,131350000.0
2008-05-29 21:00:00,3.37318,3.37734,3.36216,3.36785,117540000.0
2008-05-29 21:30:00,3.37752,3.37933,3.36243,3.36892,146560000.0
2008-05-29 22:00:00,3.37017,3.38214,3.36318,3.37408,155500000.0
2008-05-29 22:30:00,3.37526,3.37857,3.362,3.36825,122160000.0
2008-05-29 23:00:00,3.37379,3.37754,3.35915,3.36836,135520000.0
2008-05-29 23:30:00,3.37081,3.37612,3.36159,3.36646,120930000.0
2008-05-30 00:00:00,3.37548,3.37728,3.36101,3.36748,95750000.0
2008-05-30 00:30:00,3.37325,3.37681,3.35542,3.37101,59130000.0
2008-05-30 01:00:00,3.37087,3.37678,3.3567,3.36818,135920000.0
2008-05-30 01:30:00,3.37332,3.37668,3.35712,3.36765,102210000.0
2008-05-30 02:00:00,3.37376,3.37606,3.35875,3.36769,135720000.0
2008-05-30 02:30:00,3.37312,3.37605,3.35613,3.37235,135060000.0
2008-05-30 03:00:00,3.37321,3.37873,3.35599,3.36982,96250000.0
2008-05-30 03:30:00,3.37224,3.37656,3.36126,3.37342,121790000.0
2008-05-30 04:00:00,3.37523,3.37571,3.35766,3.36787,113930000.0
2008-05-30 04:30:00,3.37558,3.37558,3.35863,3.37322,116880000.0
2008-05-30 05:00:00,3.37513,3.37548,3.36032,3.37012,113850000.0
2008-05-30 05:30:00,3.37494,3.37534,3.35811,3.36688,115950000.0
2008-05-30 06:00:00,3.37516,3.37547,3.35779,3.36694,121270000.0
2008-05-30 06:30:00,3.37537,3.37541,3.35694,3.3626,116750000.0
2008-05-30 07:00:00,3.37607,3.37691,3.35993,3.36866,110990000.0
2008-05-30 07:30:00,3.37494,3.37494,3.35943,3.36647,140190000.0
2008-05-30 08:00:00,3.37142,3.37742,3.36024,3.36701,176260000.0
2008-05-30 08:30:00,3.37102,3.37756,3.3598,3.36978,177800000.0
2008-05-30 09:00:00,3.37009,3.37864,3.36302,3.3755,163910000.0
2008-05-30 09:30:00,3.3741,3.38127,3.36363,3.37701,185680000.0
2008-05-30 10:00:00,3.37593,3.38054,3.3617,3.3734,186020000.0
2008-05-30 10:30:00,3.37458,3.37878,3.36081,3.37315,189820000.0
2008-05-30 11:00:00,3.37131,3.38142,3.36331,3.36841,190580000.0
2008-05-30 11:30:00,3.3724,3.37744,3.3591,3.37063,191350000.0
2008-05-30 12:00:00,3.37033,3.37096,3.35546,3.36915,172560000.0
2008-05-30 12:30:00,3.36277,3.37277,3.35657,3.36444,190900000.0
2008-05-30 13:00:00,3.36079,3.37409,3.35742,3.36779,184160000.0
2008-05-30 13:30:00,3.37033,3.37422,3.35542,3.36973,185310000.0
2008-05-30 14:00:00,3.36784,3.37268,3.35634,3.36466,208540000.0
2008-05-30 14:30:00,3.37063,3.37066,3.35568,3.36686,178200000.0
2008-05-30 15:00:00,3.36645,3.36786,3.35416,3.3665,177790000.0
2008-05-30 15:30:00,3.36685,3.36963,3.35426,3.36229,177390000.0
2008-05-30 16:00:00,3.36732,3.37044,3.35652,3.36813,180760000.0
2008-05-30 16:30:00,3.36499,3.37918,3.35579,3.36533,186050000.0
2008-05-30 17:00:00,3.37431,3.37431,3.35818,3.3654,177330000.0
2008-05-30 17:30:00,3.3702,3.37512,3.36051,3.37056,205970000.0
2008-05-30 18:00:00,3.37132,3.37559,3.35678,3.36347,172130000.0
2008-05-30 18:30:00,3.36848,3.37238,3.35357,3.35788,174230000.0
2008-05-30 19:00:00,3.36454,3.36853,3.35256,3.35993,167800000.0
2008-05-30 19:30:00,3.36605,3.37282,3.34993,3.36541,203330000.0
2008-05-30 20:00:00,3.36404,3.36932,3.35124,3.36218,166770000.0
2008-05-30 20:30:00,3.36029,3.36923,3.35201,3.35995,129820000.0
2008-05-30 21:00:00,3.36419,3.37271,3.3553,3.36003,105860000.0
2008-05-30 21:30:00,3.36239,3.36932,3.35339,3.36082,99310000.0
2008-05-30 22:00:00,3.36794,3.36928,3.35546,3.36301,138590000.0
2008-05-30 22:30:00,3.36873,3.37326,3.35461,3.3648,147610000.0
2008-06-01 23:00:00,3.36259,3.37062,3.35762,3.36554,7600000.0
2008-06-01 23:30:00,3.36877,3.37062,3.35747,3.36554,7600000.0
2008-06-02 00:00:00,3.36092,3.36712,3.35042,3.35719,42040000.0
2008-06-02 00:30:00,3.36649,3.37092,3.35022,3.35694,19000000.0
2008-06-02 01:00:00,3.37112,3.37112,3.35132,3.35584,44410000.0
2008-06-02 01:30:00,3.36142,3.37072,3.35112,3.35694,39140000.0
2008-06-02 02:00:00,3.36431,3.3689,3.35042,3.35539,26970000.0
2008-06-02 02:30:00,3.36524,3.37454,3.35002,3.36861,37140000.0
2008-06-02 03:00:00,3.37692,3.37692,3.36171,3.37019,17100000.0
2008-06-02 03:30:00,3.37612,3.37612,3.36592,3.37089,6460000.0
2008-06-02 04:00:00,3.37124,3.37632,3.36692,3.37189,7600000.0
2008-06-02 04:30:00,3.37124,3.37632,3.36332,3.37159,11400000.0
2008-06-02 05:00:00,3.37054,3.37612,3.36453,3.37169,11770000.0
2008-06-02 05:30:00,3.37054,3.37562,3.36602,3.37099,7600000.0
2008-06-02 06:00:00,3.37094,3.37602,3.3626,3.37129,12880000.0
2008-06-02 06:30:00,3.36954,3.37592,3.36522,3.37592,7600000.0
2008-06-02 07:00:00,3.37082,3.37612,3.36622,3.37169,16190000.0
2008-06-02 07:30:00,3.37064,3.37778,3.36115,3.3701,38910000.0
2008-06-02 08:00:00,3.37094,3.38,3.35646,3.37162,73630000.0
2008-06-02 08:30:00,3.36783,3.37301,3.356,3.36441,93460000.0
2008-06-02 09:00:00,3.3595,3.38012,3.35774,3.37479,158430000.0
2008-06-02 09:30:00,3.37208,3.37859,3.36157,3.37361,136540000.0
2008-06-02 10:00:00,3.37382,3.38218,3.3627,3.37788,194480000.0
2008-06-02 10:30:00,3.38068,3.38305,3.36758,3.38172,161880000.0
2008-06-02 11:00:00,3.37229,3.38091,3.36674,3.37346,161120000.0
2008-06-02 11:30:00,3.37926,3.38263,3.36786,3.37832,156970000.0
2008-06-02 12:00:00,3.37441,3.38279,3.36786,3.36973,108840000.0
2008-06-02 12:30:00,3.37857,3.38217,3.36009,3.37157,173100000.0
2008-06-02 13:00:00,3.3734,3.37682,3.35971,3.37556,153570000.0
2008-06-02 13:30:00,3.37052,3.38081,3.36417,3.37366,161090000.0
2008-06-02 14:00:00,3.37645,3.3808,3.36676,3.37779,153720000.0
2008-06-02 14:30:00,3.37738,3.37874,3.3655,3.36603,160800000.0
2008-06-02 15:00:00,3.37118,3.37669,3.3593,3.36239,150790000.0
2008-06-02 15:30:00,3.37348,3.37475,3.36247,3.37211,132170000.0
2008-06-02 16:00:00,3.374,3.37874,3.35807,3.37122,196030000.0
2008-06-02 16:30:00,3.36773,3.38198,3.3652,3.37383,167620000.0
2008-06-02 17:00:00,3.37544,3.37991,3.36465,3.37387,123160000.0
2008-06-02 17:30:00,3.37737,3.38248,3.36685,3.38003,94770000.0
2008-06-02 18:00:00,3.38084,3.38395,3.36777,3.3786,106470000.0
2008-06-02 18:30:00,3.38055,3.38412,3.37181,3.38089,54260000.0
2008-06-02 19:00:00,3.37838,3.38448,3.36864,3.37846,41360000.0
2008-06-02 19:30:00,3.37584,3.38216,3.37015,3.37599,18930000.0
2008-06-02 20:00:00,3.37644,3.38152,3.37182,3.37447,11400000.0
2008-06-02 20:30:00,3.37694,3.38202,3.37232,3.37729,7600000.0
2008-06-02 21:00:00,3.37664,3.38227,3.37091,3.37486,16610000.0
2008-06-02 21:30:00,3.37664,3.38172,3.36889,3.37612,33620000.0
2008-06-02 22:00:00,3.37727,3.38208,3.36792,3.37298,35670000.0
2008-06-02 22:30:00,3.37413,3.37981,3.36622,3.37299,26570000.0
2008-06-02 23:00:00,3.37374,3.37882,3.36491,3.37429,11330000.0
2008-06-02 23:30:00,3.37373,3.37941,3.36625,3.37067,23560000.0
2008-06-03 00:00:00,3.37608,3.37799,3.36312,3.37319,39730000.0
2008-06-03 00:30:00,3.37294,3.37802,3.36372,3.36869,35340000.0
2008-06-03 01:00:00,3.37842,3.37842,3.36332,3.36829,26560000.0
2008-06-03 01:30:00,3.3712,3.37913,3.36282,3.36809,22030000.0
2008-06-03 02:00:00,3.37273,3.37697,3.36152,3.37092,49400000.0
2008-06-03 02:30:00,3.37222,3.38102,3.36152,3.36669,38760000.0
2008-06-03 03:00:00,3.37679,3.38122,3.36072,3.36569,36480000.0
2008-06-03 03:30:00,3.37909,3.37909,3.36002,3.37642,32680000.0
2008-06-03 04:00:00,3.37494,3.37852,3.35872,3.36479,35720000.0
2008-06-03 04:30:00,3.37002,3.37942,3.35912,3.36459,31540000.0
2008-06-03 05:00:00,3.37194,3.3762,3.35942,3.36968,28500000.0
2008-06-03 05:30:00,3.37971,3.37971,3.36042,3.37389,12540000.0
2008-06-03 06:00:00,3.37539,3.37982,3.36912,3.37409,8710000.0
2008-06-03 06:30:00,3.37364,3.37872,3.36912,3.37852,7600000.0
2008-06-03 07:00:00,3.37382,3.37862,3.36367,3.36993,25950000.0
2008-06-03 07:30:00,3.37573,3.37752,3.36332,3.37059,31730000.0
2008-06-03 08:00:00,3.37254,3.3803,3.36492,3.37681,75350000.0
2008-06-03 08:30:00,3.37609,3.38327,3.36545,3.37691,163300000.0
2008-06-03 09:00:00,3.37563,3.38657,3.36835,3.37911,105060000.0
2008-06-03 09:30:00,3.37718,3.38596,3.36507,3.37516,191390000.0
2008-06-03 10:00:00,3.37495,3.37797,3.36091,3.36998,188150000.0
2008-06-03 10:30:00,3.37265,3.37482,3.35862,3.36778,150660000.0
2008-06-03 11:00:00,3.3656,3.37364,3.3587,3.36804,188850000.0
2008-06-03 11:30:00,3.37203,3.37345,3.35962,3.3707,145650000.0
2008-06-03 12:00:00,3.36654,3.37398,3.35683,3.36749,138110000.0
2008-06-03 12:30:00,3.36911,3.37188,3.35798,3.36748,119090000.0
2008-06-03 13:00:00,3.37034,3.37204,3.35771,3.36889,124930000.0
2008-06-03 13:30:00,3.36524,3.37323,3.3522,3.3617,159650000.0
2008-06-03 14:00:00,3.36442,3.36667,3.35002,3.35951,183610000.0
2008-06-03 14:30:00,3.36135,3.36914,3.34704,3.35292,176460000.0
2008-06-03 15:00:00,3.36026,3.36712,3.34946,3.36206,185940000.0
2008-06-03 15:30:00,3.36493,3.3698,3.35017,3.36477,181480000.0
2008-06-03 16:00:00,3.36584,3.37092,3.35565,3.36571,145710000.0
2008-06-03 16:30:00,3.36285,3.36905,3.3543,3.36357,126610000.0
2008-06-03 17:00:00,3.36705,3.37129,3.35273,3.36693,177580000.0
2008-06-03 17:30:00,3.36693,3.37091,3.35725,3.36016,68510000.0
2008-06-03 18:00:00,3.36338,3.37154,3.35723,3.36166,56370000.0
2008-06-03 18:30:00,3.36996,3.37888,3.35916,3.36635,162980000.0
2008-06-03 19:00:00,3.37076,3.37132,3.35276,3.37025,53890000.0
2008-06-03 19:30:00,3.36582,3.37372,3.36112,3.36929,21550000.0
2008-06-03 20:00:00,3.36874,3.37454,3.36186,3.36879,28500000.0
2008-06-03 20:30:00,3.37004,3.37647,3.36022,3.37021,49960000.0
2008-06-03 21:00:00,3.37034,3.37597,3.36077,3.36912,19300000.0
2008-06-03 21:30:00,3.37134,3.37882,3.36195,3.36861,24520000.0
2008-06-03 22:00:00,3.37131,3.37567,3.36055,3.37418,14060000.0
2008-06-03 22:30:00,3.36854,3.37362,3.35866,3.36449,15180000.0
2008-06-03 23:00:00,3.36774,3.3771,3.35996,3.36332,18970000.0
2008-06-03 23:30:00,3.37079,3.37242,3.36302,3.36799,4560000.0
2008-06-04 00:00:00,3.37232,3.37232,3.35182,3.35711,54730000.0
2008-06-04 00:30:00,3.36651,3.37162,3.35292,3.35919,30380000.0
2008-06-04 01:00:00,3.36553,3.36918,3.35442,3.36152,44760000.0
2008-06-04 01:30:00,3.36674,3.36897,3.35422,3.36443,38720000.0
2008-06-04 02:00:00,3.36664,3.37342,3.35442,3.36099,34960000.0
2008-06-04 02:30:00,3.36653,3.36653,3.35292,3.35789,31920000.0
2008-06-04 03:00:00,3.36593,3.36915,3.35272,3.35789,34200000.0
2008-06-04 03:30:00,3.36622,3.37182,3.35142,3.35639,23560000.0
2008-06-04 04:00:00,3.36684,3.37192,3.35212,3.35879,20140000.0
2008-06-04 04:30:00,3.36714,3.37222,3.35402,3.36079,35300000.0
2008-06-04 05:00:00,3.36552,3.36869,3.35552,3.36492,31150000.0
2008-06-04 05:30:00,3.36508,3.37182,3.35512,3.36029,38760000.0
2008-06-04 06:30:00,3.36474,3.36992,3.36042,3.36992,7600000.0
2008-06-04 07:00:00,3.36512,3.37466,3.35802,3.36309,28010000.0
2008-06-04 07:30:00,3.36624,3.37342,3.35802,3.36299,11400000.0
2008-06-04 08:00:00,3.36844,3.37457,3.35469,3.37183,64480000.0
2008-06-04 08:30:00,3.37137,3.37957,3.36248,3.37053,153670000.0
2008-06-04 09:00:00,3.36562,3.37939,3.36397,3.36658,146730000.0
2008-06-04 09:30:00,3.36762,3.38034,3.36512,3.37492,142500000.0
2008-06-04 10:00:00,3.37573,3.37782,3.36253,3.37383,135640000.0
2008-06-04 10:30:00,3.37517,3.37568,3.35971,3.37125,118460000.0
2008-06-04 11:00:00,3.3647,3.37787,3.35916,3.36876,132200000.0
2008-06-04 11:30:00,3.37225,3.37535,3.36232,3.36957,112700000.0
2008-06-04 12:00:00,3.36897,3.37517,3.3598,3.36932,130960000.0
2008-06-04 12:30:00,3.36953,3.37573,3.35658,3.36592,151380000.0
2008-06-04 13:00:00,3.36873,3.37353,3.35768,3.3692,161760000.0
2008-06-04 13:30:00,3.36508,3.37422,3.3586,3.37171,117900000.0
2008-06-04 14:00:00,3.37289,3.37492,3.35931,3.36946,136340000.0
2008-06-04 14:30:00,3.37015,3.37429,3.35749,3.37113,126650000.0
2008-06-04 15:00:00,3.36687,3.37676,3.35768,3.37181,124500000.0
2008-06-04 15:30:00,3.37246,3.37406,3.35937,3.37117,129650000.0
2008-06-04 16:00:00,3.37318,3.37752,3.35878,3.37139,144600000.0
2008-06-04 16:30:00,3.36674,3.37643,3.36044,3.36899,148390000.0
2008-06-04 17:00:00,3.37037,3.37373,3.35483,3.36927,120500000.0
2008-06-04 17:30:00,3.37229,3.37556,3.35882,3.37376,45930000.0
2008-06-04 18:00:00,3.36599,3.37512,3.36361,3.37512,41800000.0
2008-06-04 18:30:00,3.3729,3.37703,3.36222,3.3732,43000000.0
2008-06-04 19:00:00,3.37166,3.37892,3.36443,3.37752,42600000.0
2008-06-04 19:30:00,3.37223,3.37852,3.36334,3.37209,63410000.0
2008-06-04 20:00:00,3.36864,3.37432,3.36222,3.36719,29500000.0
2008-06-04 20:30:00,3.37044,3.37693,3.36122,3.37011,31840000.0
2008-06-04 21:00:00,3.37174,3.37737,3.36102,3.37384,38120000.0
2008-06-04 21:30:00,3.36712,3.37852,3.36299,3.37034,50240000.0
2008-06-04 22:00:00,3.37571,3.37787,3.36343,3.37451,43410000.0
2008-06-04 22:30:00,3.36884,3.37559,3.36074,3.36958,24980000.0
2008-06-04 23:00:00,3.37034,3.37667,3.36195,3.36788,35530000.0
2008-06-04 23:30:00,3.37479,3.37479,3.36509,3.36922,4180000.0
2008-06-05 00:00:00,3.37572,3.37572,3.36582,3.37079,5300000.0
2008-06-05 00:30:00,3.36514,3.37542,3.36082,3.37099,11400000.0
2008-06-05 01:00:00,3.37489,3.37612,3.36442,3.37612,12160000.0
2008-06-05 01:30:00,3.37509,3.37642,3.36498,3.37199,15900000.0
2008-06-05 02:00:00,3.37064,3.37572,3.36582,3.37079,7600000.0
2008-06-05 02:30:00,3.37124,3.37632,3.36622,3.37119,7600000.0
2008-06-05 03:00:00,3.37034,3.37542,3.36235,3.36838,50610000.0
2008-06-05 03:30:00,3.37299,3.37699,3.35913,3.37425,151300000.0
2008-06-05 04:00:00,3.37074,3.37662,3.36379,3.37644,23180000.0
2008-06-05 04:30:00,3.37074,3.37582,3.36642,3.37014,8740000.0
2008-06-05 05:00:00,3.37094,3.37602,3.35442,3.37052,39870000.0
2008-06-05 05:30:00,3.37044,3.37552,3.35402,3.35919,38000000.0
2008-06-05 06:00:00,3.37134,3.37642,3.35442,3.36119,35300000.0
2008-06-05 06:30:00,3.36925,3.37572,3.35582,3.36079,39500000.0
2008-06-05 07:00:00,3.36062,3.36996,3.35342,3.35899,45360000.0
2008-06-05 07:30:00,3.37592,3.37927,3.35692,3.36859,41160000.0
2008-06-05 08:00:00,3.36893,3.37937,3.36142,3.37156,41860000.0
2008-06-05 08:30:00,3.3698,3.37521,3.36067,3.37224,109020000.0
2008-06-05 09:00:00,3.36373,3.37727,3.35731,3.36964,121170000.0
2008-06-05 09:30:00,3.36874,3.37333,3.35618,3.35939,104150000.0
2008-06-05 10:00:00,3.36889,3.37283,3.3557,3.36732,137370000.0
2008-06-05 10:30:00,3.36995,3.37279,3.35527,3.37048,172910000.0
2008-06-05 11:00:00,3.36533,3.37195,3.35747,3.36653,86800000.0
2008-06-05 11:30:00,3.36935,3.37254,3.35709,3.37108,123970000.0
2008-06-05 12:00:00,3.36629,3.37541,3.35979,3.3738,165480000.0
2008-06-05 12:30:00,3.37396,3.38037,3.36274,3.37297,175830000.0
2008-06-05 13:00:00,3.37474,3.37931,3.36321,3.37426,175370000.0
2008-06-05 13:30:00,3.37064,3.37603,3.3594,3.36901,112730000.0
2008-06-05 14:00:00,3.37152,3.3756,3.35869,3.36992,117750000.0
2008-06-05 14:30:00,3.37123,3.37709,3.35983,3.36125,188160000.0
2008-06-05 15:00:00,3.37097,3.37737,3.36138,3.37459,192700000.0
2008-06-05 15:30:00,3.37456,3.37826,3.36078,3.37227,159170000.0
2008-06-05 16:00:00,3.37334,3.3752,3.35838,3.37082,164790000.0
2008-06-05 16:30:00,3.36843,3.38313,3.3616,3.37767,133810000.0
2008-06-05 17:00:00,3.37865,3.38202,3.36607,3.3787,147870000.0
2008-06-05 17:30:00,3.37823,3.38334,3.36728,3.37393,118430000.0
2008-06-05 18:00:00,3.37382,3.38212,3.36565,3.37673,98970000.0
2008-06-05 18:30:00,3.37492,3.3801,3.3651,3.37293,75810000.0
2008-06-05 19:00:00,3.3739,3.37902,3.36711,3.37751,16600000.0
2008-06-05 19:30:00,3.37894,3.38119,3.36867,3.37436,12150000.0
2008-06-05 20:00:00,3.37435,3.38551,3.36635,3.37578,52060000.0
2008-06-05 20:30:00,3.37919,3.38387,3.3705,3.37851,11390000.0
2008-06-05 21:00:00,3.37764,3.38327,3.37322,3.37819,15500000.0
2008-06-05 21:30:00,3.37784,3.38292,3.36818,3.37509,34350000.0
2008-06-05 22:00:00,3.38051,3.38336,3.37197,3.37709,10620000.0
2008-06-05 22:30:00,3.37644,3.38152,3.36775,3.37346,19000000.0
2008-06-05 23:00:00,3.37598,3.38152,3.36856,3.38017,17770000.0
2008-06-05 23:30:00,3.37473,3.38508,3.37187,3.37891,15540000.0
2008-06-06 00:00:00,3.38018,3.38018,3.36172,3.36669,50930000.0
2008-06-06 00:30:00,3.37685,3.38242,3.36152,3.36649,48620000.0
2008-06-06 01:00:00,3.37342,3.38242,3.36212,3.37242,21240000.0
2008-06-06 01:30:00,3.37784,3.38174,3.36302,3.36889,43240000.0
2008-06-06 02:00:00,3.37444,3.37952,3.36362,3.36859,22800000.0
2008-06-06 02:30:00,3.37414,3.37952,3.36132,3.36709,34960000.0
2008-06-06 03:00:00,3.37544,3.38052,3.36192,3.37089,34200000.0
2008-06-06 03:30:00,3.37238,3.37912,3.36512,3.37219,42560000.0
2008-06-06 04:00:00,3.38002,3.38002,3.36722,3.37379,29630000.0
2008-06-06 04:30:00,3.36983,3.37748,3.36642,3.36908,40280000.0
2008-06-06 05:00:00,3.37484,3.37992,3.36572,3.37119,28090000.0
2008-06-06 05:30:00,3.3745,3.38152,3.36442,3.37029,46740000.0
2008-06-06 06:00:00,3.37424,3.37992,3.36402,3.36959,49290000.0
2008-06-06 06:30:00,3.37395,3.37856,3.36442,3.36989,42180000.0
2008-06-06 07:00:00,3.37562,3.38042,3.36442,3.37159,34340000.0
2008-06-06 07:30:00,3.37434,3.38212,3.36682,3.37459,47340000.0
2008-06-06 08:00:00,3.37594,3.38102,3.36659,3.37799,26900000.0
2008-06-06 08:30:00,3.37534,3.38165,3.3648,3.3744,120170000.0
2008-06-06 09:00:00,3.37083,3.384,3.36764,3.3679,129850000.0
2008-06-06 09:30:00,3.37992,3.38889,3.36841,3.38199,193230000.0
2008-06-06 10:00:00,3.38416,3.3876,3.37014,3.38305,156300000.0
2008-06-06 10:30:00,3.38435,3.38791,3.37175,3.38291,161090000.0
2008-06-06 11:00:00,3.38119,3.38719,3.36521,3.36891,162280000.0
2008-06-06 11:30:00,3.37875,3.38145,3.36333,3.37945,135270000.0
2008-06-06 12:00:00,3.37429,3.38063,3.36586,3.37752,140020000.0
2008-06-06 12:30:00,3.37662,3.3798,3.36458,3.37696,81510000.0
2008-06-06 13:00:00,3.37742,3.38251,3.36576,3.37699,104810000.0
2008-06-06 13:30:00,3.37792,3.38318,3.36594,3.37698,136410000.0
2008-06-06 14:00:00,3.37833,3.38283,3.3641,3.37788,172520000.0
2008-06-06 14:30:00,3.3767,3.38003,3.36533,3.36911,187000000.0
2008-06-06 15:00:00,3.37425,3.387,3.36474,3.37517,206300000.0
2008-06-06 15:30:00,3.38608,3.3903,3.37185,3.38857,194110000.0
2008-06-06 16:00:00,3.38967,3.39287,3.37856,3.38957,180600000.0
2008-06-06 16:30:00,3.38909,3.40095,3.3784,3.39259,170950000.0
2008-06-06 17:00:00,3.39637,3.40008,3.38648,3.39398,152780000.0
2008-06-06 17:30:00,3.39739,3.40152,3.38207,3.39472,101820000.0
2008-06-06 18:00:00,3.39079,3.39888,3.38576,3.39228,73760000.0
2008-06-06 18:30:00,3.39346,3.40309,3.38683,3.39603,88540000.0
2008-06-06 19:00:00,3.39917,3.40438,3.38815,3.40042,62240000.0
2008-06-06 19:30:00,3.40142,3.40559,3.38952,3.39142,91150000.0
2008-06-06 20:00:00,3.39534,3.40196,3.38835,3.39459,41190000.0
2008-06-06 20:30:00,3.39774,3.40689,3.38952,3.39636,26150000.0
2008-06-06 21:00:00,3.39764,3.404,3.3925,3.3986,23060000.0
2008-06-06 21:30:00,3.39972,3.40649,3.39076,3.39573,43370000.0
2008-06-06 22:00:00,3.40071,3.40582,3.39312,3.39754,21280000.0
2008-06-06 22:30:00,3.39994,3.40512,3.39276,3.39276,15960000.0
2008-06-08 23:00:00,3.39413,3.40169,3.38935,3.40149,6430000.0
2008-06-08 23:30:00,3.39738,3.40372,3.39315,3.39929,7600000.0
2008-06-09 00:00:00,3.40242,3.40392,3.38739,3.39664,16980000.0
2008-06-09 00:30:00,3.39824,3.40332,3.39312,3.39809,7600000.0
2008-06-09 01:00:00,3.39734,3.4046,3.39262,3.39642,19000000.0
2008-06-09 01:30:00,3.39392,3.40252,3.39312,3.39809,4560000.0
2008-06-09 02:00:00,3.39765,3.4043,3.39336,3.39839,7600000.0
2008-06-09 02:30:00,3.39744,3.41372,3.39312,3.40929,11780000.0
2008-06-09 03:00:00,3.39794,3.40302,3.39362,3.39859,7600000.0
2008-06-09 03:30:00,3.39794,3.40312,3.39362,3.39869,7600000.0
2008-06-09 04:00:00,3.39754,3.40272,3.39097,3.39691,11400000.0
2008-06-09 04:30:00,3.39764,3.40282,3.39332,3.39839,7600000.0
2008-06-09 05:00:00,3.39744,3.40252,3.39179,3.39769,11400000.0
2008-06-09 05:30:00,3.39744,3.40252,3.39292,3.39789,7600000.0
2008-06-09 06:00:00,3.39744,3.40252,3.39192,3.40132,8340000.0
2008-06-09 06:30:00,3.39704,3.40212,3.38912,3.39409,11400000.0
2008-06-09 07:00:00,3.39525,3.40222,3.3864,3.39705,32840000.0
2008-06-09 07:30:00,3.39408,3.40132,3.38762,3.39409,12910000.0
2008-06-09 08:00:00,3.3972,3.40022,3.38457,3.39295,54080000.0
2008-06-09 08:30:00,3.39578,3.40473,3.38492,3.39531,158910000.0
2008-06-09 09:00:00,3.38942,3.40102,3.3801,3.39008,165830000.0
2008-06-09 09:30:00,3.39333,3.3951,3.38105,3.3933,144480000.0
2008-06-09 10:00:00,3.39436,3.39436,3.37912,3.38878,162170000.0
2008-06-09 10:30:00,3.39059,3.39205,3.3779,3.38884,175790000.0
2008-06-09 11:00:00,3.38399,3.39076,3.3685,3.38032,193470000.0
2008-06-09 11:30:00,3.38435,3.38848,3.37355,3.38673,109390000.0
2008-06-09 12:00:00,3.38107,3.38904,3.3738,3.38547,153500000.0
2008-06-09 12:30:00,3.38579,3.38718,3.37093,3.37595,161910000.0
2008-06-09 13:00:00,3.38486,3.3861,3.36832,3.38365,185130000.0
2008-06-09 13:30:00,3.38033,3.3858,3.36705,3.37931,155500000.0
2008-06-09 14:00:00,3.38139,3.38485,3.36586,3.38227,148710000.0
2008-06-09 14:30:00,3.38229,3.38619,3.36623,3.38263,136320000.0
2008-06-09 15:00:00,3.37938,3.38689,3.36525,3.37713,177670000.0
2008-06-09 15:30:00,3.38302,3.38943,3.37094,3.38271,210230000.0
2008-06-09 16:00:00,3.38596,3.38596,3.36559,3.37303,227020000.0
2008-06-09 16:30:00,3.37307,3.38415,3.36344,3.37609,184640000.0
2008-06-09 17:00:00,3.37394,3.38449,3.36298,3.37341,210200000.0
2008-06-09 17:30:00,3.37361,3.3806,3.3622,3.37497,179030000.0
2008-06-09 18:00:00,3.37233,3.38121,3.36353,3.37597,201920000.0
2008-06-09 18:30:00,3.37719,3.38258,3.36381,3.37282,212830000.0
2008-06-09 19:00:00,3.37252,3.38107,3.36619,3.37474,180900000.0
2008-06-09 19:30:00,3.37018,3.37787,3.36187,3.3703,173680000.0
2008-06-09 20:00:00,3.37238,3.37883,3.3632,3.37274,173690000.0
2008-06-09 20:30:00,3.37713,3.38085,3.36253,3.37069,148570000.0
2008-06-09 21:00:00,3.37347,3.37863,3.3635,3.36794,140980000.0
2008-06-09 21:30:00,3.37006,3.37944,3.36298,3.37539,149620000.0
2008-06-09 22:00:00,3.37699,3.38096,3.36216,3.36788,137640000.0
2008-06-09 22:30:00,3.37264,3.37831,3.36069,3.37383,124850000.0
2008-06-09 23:00:00,3.37363,3.37677,3.36335,3.36938,81010000.0
2008-06-09 23:30:00,3.37329,3.37773,3.36417,3.36575,56390000.0
2008-06-10 00:00:00,3.37305,3.37702,3.36315,3.36979,71390000.0
2008-06-10 00:30:00,3.37397,3.37689,3.36431,3.37003,86350000.0
2008-06-10 01:00:00,3.37553,3.37684,3.36031,3.36937,162750000.0
2008-06-10 01:30:00,3.37695,3.37896,3.36028,3.36863,106960000.0
2008-06-10 02:00:00,3.3738,3.37775,3.36013,3.37187,213770000.0
2008-06-10 02:30:00,3.37746,3.37868,3.36336,3.37026,204370000.0
2008-06-10 03:00:00,3.37565,3.37835,3.36204,3.37352,202500000.0
2008-06-10 03:30:00,3.37589,3.37976,3.36111,3.36965,207040000.0
2008-06-10 04:00:00,3.37831,3.37852,3.36089,3.36888,216790000.0
2008-06-10 04:30:00,3.37674,3.37962,3.36288,3.37058,132840000.0
2008-06-10 05:00:00,3.37334,3.37897,3.36301,3.37388,151540000.0
2008-06-10 05:30:00,3.37589,3.37811,3.35874,3.3744,134040000.0
2008-06-10 06:00:00,3.37476,3.37785,3.36309,3.36874,171820000.0
2008-06-10 06:30:00,3.37199,3.37772,3.36179,3.36634,157490000.0
2008-06-10 07:00:00,3.37203,3.37891,3.36169,3.3677,205620000.0
2008-06-10 07:30:00,3.37613,3.37627,3.36056,3.36685,190640000.0
2008-06-10 08:00:00,3.36946,3.38778,3.36284,3.38349,189490000.0
2008-06-10 08:30:00,3.38451,3.38745,3.36381,3.36635,206800000.0
2008-06-10 09:00:00,3.3693,3.37958,3.3612,3.37358,172520000.0
2008-06-10 09:30:00,3.37428,3.38109,3.36458,3.37848,200350000.0
2008-06-10 10:00:00,3.37754,3.37999,3.36228,3.37286,223340000.0
2008-06-10 10:30:00,3.37579,3.37803,3.3625,3.36904,225540000.0
2008-06-10 11:00:00,3.36704,3.382,3.36097,3.37008,231250000.0
2008-06-10 11:30:00,3.37649,3.37906,3.36321,3.37382,213880000.0
2008-06-10 12:00:00,3.37089,3.37941,3.36173,3.37374,225180000.0
2008-06-10 12:30:00,3.37596,3.37955,3.35934,3.37122,225300000.0
2008-06-10 13:00:00,3.37252,3.37645,3.3593,3.37488,244400000.0
2008-06-10 13:30:00,3.37133,3.38026,3.36217,3.37358,228980000.0
2008-06-10 14:00:00,3.37402,3.38131,3.36363,3.3772,209790000.0
2008-06-10 14:30:00,3.37687,3.38157,3.36486,3.37349,240270000.0
2008-06-10 15:00:00,3.37434,3.38798,3.36452,3.37778,239860000.0
2008-06-10 15:30:00,3.38264,3.38743,3.36799,3.37985,230860000.0
2008-06-10 16:00:00,3.37568,3.38451,3.36709,3.37586,235670000.0
2008-06-10 16:30:00,3.37611,3.38297,3.36402,3.37298,210120000.0
2008-06-10 17:00:00,3.37661,3.38174,3.36517,3.37723,245490000.0
2008-06-10 17:30:00,3.37727,3.38254,3.3648,3.37739,210530000.0
2008-06-10 18:00:00,3.37207,3.38372,3.36853,3.38008,213530000.0
2008-06-10 18:30:00,3.3802,3.3852,3.36605,3.37955,232000000.0
2008-06-10 19:00:00,3.37641,3.38496,3.36768,3.38079,180310000.0
2008-06-10 19:30:00,3.38047,3.38307,3.36441,3.37333,165320000.0
2008-06-10 20:00:00,3.37488,3.37931,3.36409,3.3726,170740000.0
2008-06-10 20:30:00,3.37542,3.38106,3.36681,3.37509,162400000.0
2008-06-10 21:00:00,3.37594,3.38157,3.3654,3.37746,136120000.0
2008-06-10 21:30:00,3.37677,3.38249,3.36459,3.37262,121740000.0
2008-06-10 22:00:00,3.38028,3.38081,3.36488,3.3716,104880000.0
2008-06-10 22:30:00,3.37247,3.38251,3.36635,3.37371,113220000.0
2008-06-10 23:00:00,3.37162,3.38234,3.36658,3.37689,90150000.0
2008-06-10 23:30:00,3.37932,3.38163,3.36327,3.37442,116990000.0
2008-06-11 00:00:00,3.37766,3.37766,3.36348,3.37031,72220000.0
2008-06-11 00:30:00,3.37386,3.37811,3.36404,3.37212,67640000.0
2008-06-11 01:00:00,3.37764,3.37855,3.36289,3.37019,144380000.0
2008-06-11 01:30:00,3.36846,3.37791,3.36463,3.36897,88970000.0
2008-06-11 02:00:00,3.37742,3.38101,3.3641,3.37158,85730000.0
2008-06-11 02:30:00,3.37624,3.37733,3.36364,3.37099,81040000.0
2008-06-11 03:00:00,3.3735,3.37925,3.36391,3.37109,125360000.0
2008-06-11 03:30:00,3.37436,3.37855,3.36096,3.36962,94590000.0
2008-06-11 04:00:00,3.3702,3.38025,3.35905,3.36556,99590000.0
2008-06-11 04:30:00,3.377,3.37811,3.35942,3.36667,115240000.0
2008-06-11 05:00:00,3.37444,3.37952,3.36238,3.373,95130000.0
2008-06-11 05:30:00,3.37849,3.37849,3.35882,3.3702,89800000.0
2008-06-11 06:00:00,3.37892,3.38011,3.35862,3.37658,95090000.0
2008-06-11 06:30:00,3.36904,3.37915,3.35929,3.36525,124110000.0
2008-06-11 07:00:00,3.37162,3.38137,3.36412,3.37346,180100000.0
2008-06-11 07:30:00,3.37459,3.37978,3.36304,3.3703,164220000.0
2008-06-11 08:00:00,3.373,3.37952,3.35926,3.37272,209380000.0
2008-06-11 08:30:00,3.3681,3.37686,3.357,3.37145,243940000.0
2008-06-11 09:00:00,3.36665,3.37776,3.35944,3.37021,180030000.0
2008-06-11 09:30:00,3.37142,3.37544,3.35757,3.37121,204080000.0
2008-06-11 10:00:00,3.37231,3.37627,3.35929,3.36875,238330000.0
2008-06-11 10:30:00,3.36928,3.37628,3.35818,3.3641,238230000.0
2008-06-11 11:00:00,3.36295,3.37579,3.35397,3.36578,250370000.0
2008-06-11 11:30:00,3.36519,3.37194,3.35537,3.36814,248050000.0
2008-06-11 12:00:00,3.36349,3.37421,3.35553,3.36917,257810000.0
2008-06-11 12:30:00,3.36916,3.37362,3.35702,3.36797,251150000.0
2008-06-11 13:00:00,3.36792,3.37324,3.35552,3.36673,267980000.0
2008-06-11 13:30:00,3.37131,3.37823,3.35641,3.36513,255160000.0
2008-06-11 14:00:00,3.37045,3.37386,3.35823,3.37072,235300000.0
2008-06-11 14:30:00,3.37036,3.37494,3.35686,3.3701,246890000.0
2008-06-11 15:00:00,3.36797,3.37633,3.35907,3.37395,240570000.0
2008-06-11 15:30:00,3.37432,3.38222,3.36283,3.36803,244550000.0
2008-06-11 16:00:00,3.37613,3.38345,3.36366,3.37904,250450000.0
2008-06-11 16:30:00,3.3739,3.38473,3.36666,3.37898,220460000.0
2008-06-11 17:00:00,3.37622,3.38655,3.36946,3.37843,243470000.0
2008-06-11 17:30:00,3.37607,3.38701,3.3691,3.38325,201980000.0
2008-06-11 18:00:00,3.37733,3.38674,3.37141,3.38265,225770000.0
2008-06-11 18:30:00,3.37737,3.38708,3.37083,3.37705,232100000.0
2008-06-11 19:00:00,3.37881,3.38452,3.36777,3.37542,188730000.0
2008-06-11 19:30:00,3.38298,3.38566,3.36896,3.38031,179100000.0
2008-06-11 20:00:00,3.37877,3.387,3.36894,3.37649,176820000.0
2008-06-11 20:30:00,3.38345,3.38532,3.36731,3.37397,177520000.0
2008-06-11 21:00:00,3.37852,3.38581,3.36874,3.38167,187020000.0
2008-06-11 21:30:00,3.37952,3.38464,3.36887,3.3764,162550000.0
2008-06-11 22:00:00,3.38231,3.38334,3.37023,3.37969,108570000.0
2008-06-11 22:30:00,3.37956,3.38506,3.37031,3.38197,135780000.0
2008-06-11 23:00:00,3.37885,3.38361,3.36768,3.38031,128240000.0
2008-06-11 23:30:00,3.37466,3.38149,3.36752,3.37553,65420000.0
2008-06-12 00:00:00,3.37995,3.38247,3.36576,3.37547,115780000.0
2008-06-12 00:30:00,3.37829,3.38321,3.36839,3.37588,110580000.0
2008-06-12 01:00:00,3.3829,3.38384,3.36822,3.37804,141780000.0
2008-06-12 01:30:00,3.37875,3.38236,3.36735,3.37618,113510000.0
2008-06-12 02:00:00,3.38695,3.38695,3.36888,3.3749,125110000.0
2008-06-12 02:30:00,3.37432,3.38372,3.36889,3.37557,151780000.0
2008-06-12 03:00:00,3.38294,3.38431,3.36675,3.37592,165690000.0
2008-06-12 03:30:00,3.3739,3.38177,3.36578,3.37148,198100000.0
2008-06-12 04:00:00,3.3759,3.38337,3.36481,3.37561,205610000.0
2008-06-12 04:30:00,3.37724,3.38354,3.36403,3.37305,171360000.0
2008-06-12 05:00:00,3.37667,3.3841,3.36646,3.37667,226680000.0
2008-06-12 05:30:00,3.37552,3.38157,3.36361,3.37917,136820000.0
2008-06-12 06:00:00,3.38043,3.38154,3.36683,3.37844,142070000.0
2008-06-12 06:30:00,3.37411,3.38323,3.36573,3.37046,146580000.0
2008-06-12 07:00:00,3.37818,3.38256,3.36716,3.37474,170210000.0
2008-06-12 07:30:00,3.38102,3.38263,3.36634,3.37439,164630000.0
2008-06-12 08:00:00,3.37588,3.38384,3.36788,3.37881,193210000.0
2008-06-12 08:30:00,3.37803,3.38875,3.37054,3.37678,180460000.0
2008-06-12 09:00:00,3.37791,3.38735,3.36718,3.36919,176630000.0
2008-06-12 09:30:00,3.37724,3.38253,3.36691,3.37882,185390000.0
2008-06-12 10:00:00,3.3777,3.38639,3.3655,3.37714,203750000.0
2008-06-12 10:30:00,3.37854,3.38694,3.3665,3.38396,199550000.0
2008-06-12 11:00:00,3.37533,3.38727,3.37018,3.38138,201170000.0
2008-06-12 11:30:00,3.38261,3.38606,3.37159,3.38251,190180000.0
2008-06-12 12:00:00,3.37703,3.3887,3.37184,3.38609,187230000.0
2008-06-12 12:30:00,3.38254,3.39494,3.37446,3.38865,209350000.0
2008-06-12 13:00:00,3.39061,3.39639,3.37967,3.38599,202570000.0
2008-06-12 13:30:00,3.3894,3.3993,3.37564,3.39071,210920000.0
2008-06-12 14:00:00,3.38683,3.39201,3.3769,3.38964,188350000.0
2008-06-12 14:30:00,3.38784,3.39408,3.37687,3.38086,205970000.0
2008-06-12 15:00:00,3.38565,3.394,3.37796,3.38447,207490000.0
2008-06-12 15:30:00,3.39363,3.39367,3.3785,3.3879,199640000.0
2008-06-12 16:00:00,3.38876,3.39079,3.37378,3.38719,208320000.0
2008-06-12 16:30:00,3.3832,3.39041,3.37419,3.38458,186010000.0
2008-06-12 17:00:00,3.38595,3.39161,3.37447,3.38528,214270000.0
2008-06-12 17:30:00,3.387,3.39498,3.37698,3.38793,184480000.0
2008-06-12 18:00:00,3.38696,3.39771,3.37953,3.38402,217210000.0
2008-06-12 18:30:00,3.39186,3.39672,3.38078,3.39081,202580000.0
2008-06-12 19:00:00,3.39391,3.39815,3.37916,3.38917,188250000.0
2008-06-12 19:30:00,3.38897,3.39098,3.37719,3.38395,159350000.0
2008-06-12 20:00:00,3.38638,3.39028,3.37584,3.38755,173990000.0
2008-06-12 20:30:00,3.39014,3.39481,3.37763,3.38756,161230000.0
2008-06-12 21:00:00,3.38671,3.39331,3.37796,3.3887,143990000.0
2008-06-12 21:30:00,3.38903,3.39277,3.37933,3.38869,127430000.0
2008-06-12 22:00:00,3.39086,3.39441,3.37871,3.38831,157020000.0
2008-06-12 22:30:00,3.38913,3.39435,3.37762,3.38533,172900000.0
2008-06-12 23:00:00,3.38869,3.39669,3.37785,3.39004,163620000.0
2008-06-12 23:30:00,3.38543,3.39549,3.37746,3.38706,138840000.0
2008-06-13 00:00:00,3.39075,3.39269,3.3757,3.38432,157710000.0
2008-06-13 00:30:00,3.39038,3.39143,3.37592,3.38661,145790000.0
2008-06-13 01:00:00,3.3901,3.39105,3.37537,3.38253,126980000.0
2008-06-13 01:30:00,3.39067,3.39359,3.37617,3.38207,160720000.0
2008-06-13 02:00:00,3.3906,3.3914,3.37697,3.38443,146210000.0
2008-06-13 02:30:00,3.38697,3.39183,3.3759,3.38427,142740000.0
2008-06-13 03:00:00,3.38932,3.39215,3.37606,3.38902,135960000.0
2008-06-13 03:30:00,3.3898,3.39183,3.37605,3.38233,141230000.0
2008-06-13 04:00:00,3.38589,3.39206,3.37434,3.38718,163410000.0
2008-06-13 04:30:00,3.38592,3.39078,3.37732,3.38768,110150000.0
2008-06-13 05:00:00,3.38592,3.39146,3.37642,3.38866,131260000.0
2008-06-13 05:30:00,3.39175,3.39207,3.37521,3.38171,126190000.0
2008-06-13 06:00:00,3.38765,3.39069,3.37666,3.38302,181070000.0
2008-06-13 06:30:00,3.38338,3.39272,3.37563,3.37972,170140000.0
2008-06-13 07:00:00,3.38872,3.39366,3.37687,3.38248,157230000.0
2008-06-13 07:30:00,3.39145,3.39145,3.37502,3.3823,181080000.0
2008-06-13 08:00:00,3.3871,3.39605,3.37344,3.38251,182950000.0
2008-06-13 08:30:00,3.37921,3.38855,3.37427,3.38085,195310000.0
2008-06-13 09:00:00,3.37761,3.39381,3.37461,3.38835,171340000.0
2008-06-13 09:30:00,3.38998,3.39059,3.37267,3.38554,193430000.0
2008-06-13 10:00:00,3.3842,3.38998,3.37161,3.38558,222400000.0
2008-06-13 10:30:00,3.38746,3.39137,3.37201,3.38975,196090000.0
2008-06-13 11:00:00,3.38302,3.39453,3.37494,3.39399,206260000.0
2008-06-13 11:30:00,3.39434,3.39914,3.38558,3.39249,206290000.0
2008-06-13 12:00:00,3.39121,3.39944,3.38278,3.39289,193520000.0
2008-06-13 12:30:00,3.3928,3.39818,3.37869,3.39226,208210000.0
2008-06-13 13:00:00,3.39365,3.39584,3.38039,3.38651,225760000.0
2008-06-13 13:30:00,3.38764,3.3962,3.37572,3.38921,210440000.0
2008-06-13 14:00:00,3.38862,3.39045,3.3726,3.38523,201370000.0
2008-06-13 14:30:00,3.38452,3.38815,3.36978,3.37581,204740000.0
2008-06-13 15:00:00,3.38592,3.39035,3.37384,3.38371,220890000.0
2008-06-13 15:30:00,3.38817,3.39179,3.37409,3.38843,211490000.0
2008-06-13 16:00:00,3.38908,3.39008,3.3728,3.37752,219440000.0
2008-06-13 16:30:00,3.38062,3.39138,3.37484,3.38487,202500000.0
2008-06-13 17:00:00,3.38737,3.39171,3.37477,3.38572,219360000.0
2008-06-13 17:30:00,3.38844,3.3922,3.37485,3.38772,193510000.0
2008-06-13 18:00:00,3.38249,3.39003,3.37362,3.37761,170860000.0
2008-06-13 18:30:00,3.38061,3.38954,3.37505,3.38378,170900000.0
2008-06-13 19:00:00,3.38492,3.38874,3.36733,3.38361,165450000.0
2008-06-13 19:30:00,3.38089,3.38574,3.371,3.38372,184040000.0
2008-06-13 20:00:00,3.38601,3.38939,3.37179,3.37788,149310000.0
2008-06-13 20:30:00,3.37588,3.38771,3.36984,3.3793,149110000.0
2008-06-13 21:00:00,3.3843,3.38555,3.37016,3.37933,151860000.0
2008-06-13 21:30:00,3.38183,3.38783,3.37236,3.38242,109390000.0
2008-06-13 22:00:00,3.38463,3.38572,3.37019,3.37645,138740000.0
2008-06-13 22:30:00,3.38128,3.3847,3.37079,3.37718,140260000.0
2008-06-15 23:00:00,3.37819,3.38679,3.37301,3.38279,11730000.0
2008-06-15 23:30:00,3.38637,3.38752,3.37507,3.37974,12920000.0
2008-06-16 00:00:00,3.38599,3.38599,3.36792,3.37289,43430000.0
2008-06-16 00:30:00,3.38,3.38652,3.36702,3.37329,19760000.0
2008-06-16 01:00:00,3.37991,3.38711,3.36702,3.37219,45910000.0
2008-06-16 01:30:00,3.3791,3.38644,3.36702,3.37239,40280000.0
2008-06-16 02:00:00,3.38068,3.38781,3.36592,3.38116,20430000.0
2008-06-16 02:30:00,3.38339,3.38802,3.36592,3.37154,34480000.0
2008-06-16 03:00:00,3.38129,3.38812,3.36832,3.37539,16340000.0
2008-06-16 03:30:00,3.38251,3.38767,3.36792,3.37732,44890000.0
2008-06-16 04:00:00,3.38243,3.38511,3.36852,3.37524,39510000.0
2008-06-16 04:30:00,3.37954,3.3898,3.37052,3.37484,27620000.0
2008-06-16 05:00:00,3.3816,3.38477,3.37092,3.37594,22800000.0
2008-06-16 05:30:00,3.38058,3.38762,3.36922,3.37849,31860000.0
2008-06-16 06:00:00,3.38609,3.38742,3.37012,3.37594,36720000.0
2008-06-16 06:30:00,3.38359,3.38629,3.37032,3.37696,43080000.0
2008-06-16 07:00:00,3.38662,3.38682,3.37052,3.37554,31410000.0
2008-06-16 07:30:00,3.38229,3.38702,3.37052,3.37484,45030000.0
2008-06-16 08:00:00,3.38822,3.38822,3.3717,3.38372,56960000.0
2008-06-16 08:30:00,3.38542,3.38821,3.37246,3.38427,72310000.0
2008-06-16 09:00:00,3.38357,3.38908,3.37392,3.37889,126460000.0
2008-06-16 09:30:00,3.37772,3.39027,3.3739,3.38189,118840000.0
2008-06-16 10:00:00,3.37802,3.38861,3.37138,3.38041,97700000.0
2008-06-16 10:30:00,3.38379,3.38955,3.37074,3.38291,177910000.0
2008-06-16 11:00:00,3.38213,3.38561,3.37138,3.37828,103280000.0
2008-06-16 11:30:00,3.38436,3.38579,3.37204,3.38435,150190000.0
2008-06-16 12:00:00,3.38528,3.38768,3.37233,3.38475,154340000.0
2008-06-16 12:30:00,3.37582,3.38538,3.37148,3.37738,124780000.0
2008-06-16 13:00:00,3.37532,3.38621,3.37184,3.38231,137760000.0
2008-06-16 13:30:00,3.38476,3.38476,3.37061,3.38233,108540000.0
2008-06-16 14:00:00,3.38228,3.3873,3.3709,3.37772,133310000.0
2008-06-16 14:30:00,3.38382,3.38609,3.36753,3.38121,171910000.0
2008-06-16 15:00:00,3.38081,3.38513,3.36728,3.38201,144230000.0
2008-06-16 15:30:00,3.38246,3.38667,3.37164,3.3792,173750000.0
2008-06-16 16:00:00,3.3833,3.38611,3.37161,3.38299,138270000.0
2008-06-16 16:30:00,3.38085,3.38594,3.37207,3.374,151290000.0
2008-06-16 17:00:00,3.38281,3.38617,3.37009,3.38276,125850000.0
2008-06-16 17:30:00,3.38172,3.38774,3.3725,3.38422,129100000.0
2008-06-16 18:00:00,3.38533,3.38731,3.37332,3.38412,72150000.0
2008-06-16 18:30:00,3.38517,3.38597,3.37158,3.37347,32680000.0
2008-06-16 19:00:00,3.38055,3.38724,3.37224,3.37821,111860000.0
2008-06-16 19:30:00,3.38128,3.38907,3.37163,3.37764,60750000.0
2008-06-16 20:00:00,3.38039,3.38292,3.36706,3.37546,53960000.0
2008-06-16 20:30:00,3.37839,3.38282,3.36813,3.37472,60010000.0
2008-06-16 21:00:00,3.37242,3.38022,3.36839,3.37458,24630000.0
2008-06-16 21:30:00,3.37819,3.38309,3.36935,3.37534,31360000.0
2008-06-16 22:00:00,3.37866,3.38293,3.37142,3.37724,7600000.0
2008-06-16 22:30:00,3.3824,3.38512,3.37012,3.37726,36800000.0
2008-06-16 23:00:00,3.37688,3.38272,3.37003,3.37764,13600000.0
2008-06-16 23:30:00,3.37275,3.38672,3.37105,3.38308,18590000.0
2008-06-17 00:00:00,3.38289,3.38732,3.37762,3.38194,7600000.0
2008-06-17 00:30:00,3.3824,3.38692,3.37573,3.38184,7600000.0
2008-06-17 01:00:00,3.38269,3.38712,3.37239,3.37837,15580000.0
2008-06-17 01:30:00,3.38169,3.38656,3.37031,3.38024,15940000.0
2008-06-17 02:00:00,3.37892,3.38451,3.37326,3.37786,12820000.0
2008-06-17 02:30:00,3.37989,3.38442,3.37492,3.37913,10240000.0
2008-06-17 03:00:00,3.37989,3.38432,3.36612,3.37778,51360000.0
2008-06-17 03:30:00,3.37921,3.38907,3.37194,3.38296,181170000.0
2008-06-17 04:00:00,3.3804,3.38566,3.37198,3.37754,114420000.0
2008-06-17 04:30:00,3.38139,3.38582,3.37382,3.37894,28440000.0
2008-06-17 05:00:00,3.3789,3.38653,3.36937,3.38504,104090000.0
2008-06-17 05:30:00,3.37951,3.3859,3.36906,3.37924,100450000.0
2008-06-17 06:00:00,3.38157,3.38553,3.37252,3.37611,28010000.0
2008-06-17 06:30:00,3.37999,3.38442,3.37272,3.37794,24630000.0
2008-06-17 07:00:00,3.38472,3.38509,3.37048,3.38243,147380000.0
2008-06-17 07:30:00,3.38334,3.38849,3.37067,3.37686,154970000.0
2008-06-17 08:00:00,3.38039,3.38474,3.36931,3.37595,155160000.0
2008-06-17 08:30:00,3.37976,3.38415,3.36775,3.37943,140870000.0
2008-06-17 09:00:00,3.37767,3.38155,3.36693,3.37342,130080000.0
2008-06-17 09:30:00,3.37132,3.38232,3.36842,3.37355,119530000.0
2008-06-17 10:00:00,3.37933,3.38332,3.3665,3.37102,207450000.0
2008-06-17 10:30:00,3.38017,3.38578,3.36723,3.37998,191530000.0
2008-06-17 11:00:00,3.38026,3.38307,3.36836,3.37323,158870000.0
2008-06-17 11:30:00,3.37837,3.38624,3.36592,3.37539,152080000.0
2008-06-17 12:00:00,3.38022,3.38141,3.36635,3.37933,159620000.0
2008-06-17 12:30:00,3.37434,3.38179,3.36809,3.37928,94440000.0
2008-06-17 13:00:00,3.37194,3.38279,3.36489,3.36682,140470000.0
2008-06-17 13:30:00,3.37579,3.38059,3.36547,3.37411,108890000.0
2008-06-17 14:00:00,3.37809,3.37872,3.36202,3.37142,131000000.0
2008-06-17 14:30:00,3.37012,3.37952,3.35978,3.37336,179450000.0
2008-06-17 15:00:00,3.37221,3.37426,3.35979,3.37103,173900000.0
2008-06-17 15:30:00,3.37199,3.37551,3.35997,3.3706,158410000.0
2008-06-17 16:00:00,3.37593,3.37857,3.36442,3.36989,164500000.0
2008-06-17 16:30:00,3.3728,3.37861,3.36323,3.36612,141580000.0
2008-06-17 17:00:00,3.3758,3.37836,3.36558,3.37646,85240000.0
2008-06-17 17:30:00,3.37786,3.38006,3.36548,3.37736,157290000.0
2008-06-17 18:00:00,3.37977,3.38176,3.36638,3.37754,172040000.0
2008-06-17 18:30:00,3.3772,3.37997,3.3643,3.37045,81570000.0
2008-06-17 19:00:00,3.37306,3.37982,3.36808,3.36808,52190000.0
2008-06-17 19:30:00,3.37768,3.38032,3.36802,3.37244,28670000.0
2008-06-17 20:00:00,3.37569,3.38012,3.36431,3.37328,55080000.0
2008-06-17 20:30:00,3.37363,3.37829,3.36782,3.37829,13630000.0
2008-06-17 21:00:00,3.37525,3.37992,3.36812,3.37731,34730000.0
2008-06-17 21:30:00,3.38022,3.38022,3.36692,3.37124,45740000.0
2008-06-17 22:00:00,3.37623,3.38022,3.36938,3.37514,7600000.0
2008-06-17 22:30:00,3.38048,3.38091,3.36554,3.37222,17800000.0
2008-06-17 23:00:00,3.37489,3.37902,3.36423,3.36897,18510000.0
2008-06-17 23:30:00,3.36799,3.37892,3.36725,3.37225,8360000.0
2008-06-18 00:00:00,3.37569,3.38012,3.35622,3.36692,21950000.0
2008-06-18 00:30:00,3.37392,3.37779,3.35752,3.36216,43560000.0
2008-06-18 01:00:00,3.37413,3.38035,3.35882,3.37249,33750000.0
2008-06-18 01:30:00,3.37557,3.37982,3.35772,3.36274,37230000.0
2008-06-18 02:00:00,3.37405,3.37951,3.35842,3.36274,29510000.0
2008-06-18 02:30:00,3.37499,3.37942,3.35752,3.36234,28450000.0
2008-06-18 03:00:00,3.37002,3.37618,3.35842,3.37618,30690000.0
2008-06-18 03:30:00,3.37309,3.37692,3.35642,3.36139,33710000.0
2008-06-18 04:00:00,3.3734,3.37962,3.35622,3.37066,29170000.0
2008-06-18 04:30:00,3.37549,3.37992,3.36703,3.37201,15880000.0
2008-06-18 05:00:00,3.37539,3.37982,3.37012,3.37444,7600000.0
2008-06-18 05:30:00,3.37499,3.37982,3.37002,3.37474,7600000.0
2008-06-18 06:00:00,3.37288,3.37711,3.35542,3.37219,32600000.0
2008-06-18 06:30:00,3.37539,3.37982,3.37042,3.37474,7600000.0
2008-06-18 07:00:00,3.37529,3.37972,3.37022,3.37433,8680000.0
2008-06-18 07:30:00,3.37509,3.3806,3.36374,3.37313,35960000.0
2008-06-18 08:00:00,3.37769,3.37853,3.36423,3.37239,47530000.0
2008-06-18 08:30:00,3.37533,3.37873,3.35868,3.37402,122870000.0
2008-06-18 09:00:00,3.3738,3.37839,3.35977,3.3704,130510000.0
2008-06-18 09:30:00,3.36729,3.37368,3.35796,3.36104,156320000.0
2008-06-18 10:00:00,3.36972,3.37434,3.35886,3.37119,129370000.0
2008-06-18 10:30:00,3.37173,3.37665,3.35954,3.37124,170370000.0
2008-06-18 11:00:00,3.37128,3.37515,3.35813,3.36796,146510000.0
2008-06-18 11:30:00,3.37302,3.37334,3.35782,3.37245,161140000.0
2008-06-18 12:00:00,3.37078,3.37555,3.3585,3.37206,165120000.0
2008-06-18 12:30:00,3.37209,3.37272,3.35882,3.37042,81680000.0
2008-06-18 13:00:00,3.36473,3.37562,3.36094,3.37055,78430000.0
2008-06-18 13:30:00,3.36917,3.37492,3.35937,3.37078,114870000.0
2008-06-18 14:00:00,3.36976,3.37651,3.36118,3.36667,140820000.0
2008-06-18 14:30:00,3.36894,3.37311,3.35738,3.3704,145360000.0
2008-06-18 15:00:00,3.37151,3.37392,3.35801,3.36341,143580000.0
2008-06-18 15:30:00,3.37102,3.37549,3.36001,3.36534,124700000.0
2008-06-18 16:00:00,3.37182,3.37375,3.35818,3.36486,129270000.0
2008-06-18 16:30:00,3.36768,3.37524,3.35867,3.36777,165850000.0
2008-06-18 17:00:00,3.37356,3.37356,3.35858,3.36796,117890000.0
2008-06-18 17:30:00,3.36997,3.37302,3.35953,3.36854,82630000.0
2008-06-18 18:00:00,3.37071,3.37146,3.35432,3.35621,75530000.0
2008-06-18 18:30:00,3.37037,3.37124,3.35912,3.35912,49950000.0
2008-06-18 19:00:00,3.36636,3.37546,3.35886,3.36689,95790000.0
2008-06-18 19:30:00,3.37118,3.37382,3.36193,3.36864,31970000.0
2008-06-18 20:00:00,3.36899,3.37342,3.36153,3.36824,19000000.0
2008-06-18 20:30:00,3.36889,3.37332,3.35685,3.36544,28780000.0
2008-06-18 21:00:00,3.36809,3.37301,3.36112,3.37031,26830000.0
2008-06-18 21:30:00,3.37317,3.37317,3.36372,3.36804,4180000.0
2008-06-18 22:00:00,3.36869,3.37392,3.35907,3.36637,24650000.0
2008-06-18 22:30:00,3.37336,3.37401,3.35882,3.36635,18570000.0
2008-06-18 23:00:00,3.36889,3.37332,3.35925,3.36744,20040000.0
2008-06-18 23:30:00,3.36239,3.37272,3.35783,3.36764,8730000.0
2008-06-19 00:00:00,3.36869,3.37312,3.35932,3.36384,48210000.0
2008-06-19 00:30:00,3.36752,3.37225,3.35932,3.36604,43980000.0
2008-06-19 01:00:00,3.36819,3.37322,3.36192,3.36754,29980000.0
2008-06-19 01:30:00,3.36809,3.37322,3.35898,3.3653,44590000.0
2008-06-19 02:00:00,3.36697,3.37321,3.36002,3.36534,33230000.0
2008-06-19 02:30:00,3.3685,3.37337,3.35867,3.36916,76430000.0
2008-06-19 03:00:00,3.36779,3.37242,3.36042,3.36604,24680000.0
2008-06-19 03:30:00,3.36701,3.37242,3.35856,3.36605,48500000.0
2008-06-19 04:00:00,3.36675,3.37322,3.36119,3.36664,26150000.0
2008-06-19 04:30:00,3.36549,3.37372,3.36052,3.37119,34960000.0
2008-06-19 05:00:00,3.36826,3.37372,3.36302,3.37229,46290000.0
2008-06-19 05:30:00,3.37051,3.37556,3.36278,3.36734,41340000.0
2008-06-19 06:00:00,3.36638,3.37292,3.36192,3.37119,35720000.0
2008-06-19 06:30:00,3.36839,3.37252,3.36152,3.36664,47780000.0
2008-06-19 07:00:00,3.36302,3.37322,3.3605,3.37072,58080000.0
2008-06-19 07:30:00,3.365,3.37406,3.35824,3.36973,147780000.0
2008-06-19 08:00:00,3.36779,3.37249,3.35781,3.36632,64830000.0
2008-06-19 08:30:00,3.36894,3.37498,3.35931,3.36817,64490000.0
2008-06-19 09:00:00,3.36899,3.37338,3.35641,3.3632,157210000.0
2008-06-19 09:30:00,3.36475,3.37083,3.3563,3.36697,156980000.0
2008-06-19 10:00:00,3.36675,3.37103,3.3514,3.36158,202530000.0
2008-06-19 10:30:00,3.36371,3.36862,3.35047,3.36695,154620000.0
2008-06-19 11:00:00,3.36349,3.36853,3.34978,3.35958,176510000.0
2008-06-19 11:30:00,3.36463,3.36821,3.34613,3.36498,132200000.0
2008-06-19 12:00:00,3.36559,3.37137,3.3544,3.36654,102530000.0
2008-06-19 12:30:00,3.36333,3.36813,3.35593,3.36376,67260000.0
2008-06-19 13:00:00,3.35597,3.36794,3.35139,3.35388,66460000.0
2008-06-19 13:30:00,3.36237,3.36629,3.3514,3.36308,136370000.0
2008-06-19 14:00:00,3.36198,3.36518,3.35121,3.35906,119230000.0
2008-06-19 14:30:00,3.36485,3.37189,3.3544,3.36678,200150000.0
2008-06-19 15:00:00,3.36776,3.37215,3.35655,3.36892,139740000.0
2008-06-19 15:30:00,3.36872,3.37324,3.35727,3.36336,99820000.0
2008-06-19 16:00:00,3.36903,3.37249,3.35439,3.36534,171930000.0
2008-06-19 16:30:00,3.36243,3.36803,3.35406,3.35578,114480000.0
2008-06-19 17:00:00,3.36552,3.36749,3.3544,3.3652,133320000.0
2008-06-19 17:30:00,3.36629,3.3691,3.3511,3.35727,145620000.0
2008-06-19 18:00:00,3.36769,3.36896,3.35511,3.36628,46260000.0
2008-06-19 18:30:00,3.36787,3.36907,3.35542,3.36523,49200000.0
2008-06-19 19:00:00,3.36263,3.36841,3.35163,3.35844,60840000.0
2008-06-19 19:30:00,3.36358,3.36721,3.35366,3.35816,24100000.0
2008-06-19 20:00:00,3.36299,3.36742,3.35762,3.36194,7600000.0
2008-06-19 20:30:00,3.36239,3.36682,3.35582,3.35954,8360000.0
2008-06-19 21:00:00,3.36279,3.36722,3.35722,3.36154,7600000.0
2008-06-19 21:30:00,3.36279,3.36722,3.35412,3.35996,15200000.0
2008-06-19 22:00:00,3.36419,3.36862,3.35252,3.3598,18970000.0
2008-06-19 22:30:00,3.36567,3.36592,3.35448,3.35902,9120000.0
2008-06-19 23:00:00,3.36662,3.36742,3.3551,3.36234,15510000.0
2008-06-19 23:30:00,3.35802,3.36604,3.35609,3.36147,12050000.0
2008-06-20 00:00:00,3.36689,3.36742,3.34912,3.35384,49630000.0
2008-06-20 00:30:00,3.35902,3.36752,3.34932,3.35514,31110000.0
2008-06-20 01:00:00,3.36329,3.36772,3.34952,3.35384,38700000.0
2008-06-20 01:30:00,3.36772,3.36802,3.34842,3.35314,43620000.0
2008-06-20 02:00:00,3.36032,3.36771,3.34802,3.35254,37120000.0
2008-06-20 02:30:00,3.36212,3.36752,3.34842,3.35344,30330000.0
2008-06-20 03:00:00,3.36299,3.36742,3.34842,3.35865,28820000.0
2008-06-20 03:30:00,3.36081,3.36599,3.35212,3.35819,21820000.0
2008-06-20 04:00:00,3.36269,3.36712,3.35172,3.35754,30400000.0
2008-06-20 04:30:00,3.36309,3.36772,3.35172,3.35604,30400000.0
2008-06-20 05:00:00,3.36259,3.36702,3.35172,3.35734,36480000.0
2008-06-20 05:30:00,3.36137,3.36752,3.35192,3.36428,32960000.0
2008-06-20 06:00:00,3.35707,3.36487,3.35102,3.35388,40600000.0
2008-06-20 06:30:00,3.36249,3.36692,3.35172,3.35624,41420000.0
2008-06-20 07:00:00,3.36038,3.36608,3.35102,3.35814,43140000.0
2008-06-20 07:30:00,3.36079,3.36678,3.35267,3.35957,88890000.0
2008-06-20 08:00:00,3.35965,3.36879,3.34912,3.35481,170840000.0
2008-06-20 08:30:00,3.35867,3.36542,3.34876,3.35882,118430000.0
2008-06-20 09:00:00,3.36051,3.36602,3.34401,3.35447,148140000.0
2008-06-20 09:30:00,3.35621,3.36422,3.34846,3.35543,145100000.0
2008-06-20 10:00:00,3.36177,3.36483,3.3489,3.35984,185620000.0
2008-06-20 10:30:00,3.36116,3.36412,3.3494,3.36225,133310000.0
2008-06-20 11:00:00,3.36011,3.36459,3.34907,3.35763,183700000.0
2008-06-20 11:30:00,3.36291,3.36763,3.35092,3.3632,177960000.0
2008-06-20 12:00:00,3.36236,3.36505,3.34996,3.36223,167790000.0
2008-06-20 12:30:00,3.35983,3.36454,3.35009,3.35712,174680000.0
2008-06-20 13:00:00,3.35282,3.36281,3.35039,3.35913,119390000.0
2008-06-20 13:30:00,3.35949,3.36579,3.34964,3.3586,129210000.0
2008-06-20 14:00:00,3.35854,3.36486,3.34859,3.35404,168540000.0
2008-06-20 14:30:00,3.3578,3.364,3.34682,3.36003,202840000.0
2008-06-20 15:00:00,3.36065,3.36508,3.34935,3.362,187480000.0
2008-06-20 15:30:00,3.36388,3.36882,3.35034,3.36401,145280000.0
2008-06-20 16:00:00,3.36439,3.36978,3.35374,3.36663,173530000.0
2008-06-20 16:30:00,3.36474,3.37033,3.35403,3.35579,135910000.0
2008-06-20 17:00:00,3.36704,3.36762,3.35512,3.36586,94610000.0
2008-06-20 17:30:00,3.36514,3.36835,3.35495,3.36743,84420000.0
2008-06-20 18:00:00,3.36808,3.36965,3.35433,3.36742,113050000.0
2008-06-20 18:30:00,3.36836,3.37477,3.35407,3.35758,64630000.0
2008-06-20 19:00:00,3.36297,3.36844,3.35618,3.36177,35290000.0
2008-06-20 19:30:00,3.36528,3.36932,3.35326,3.36107,50880000.0
2008-06-20 20:00:00,3.36799,3.36912,3.35516,3.36517,22390000.0
2008-06-20 20:30:00,3.36369,3.36812,3.35273,3.36184,20470000.0
2008-06-20 21:00:00,3.36429,3.36852,3.35622,3.36155,23470000.0
2008-06-20 21:30:00,3.36344,3.3698,3.35512,3.35953,53690000.0
2008-06-20 22:00:00,3.36588,3.36642,3.35212,3.36134,27160000.0
2008-06-20 22:30:00,3.36678,3.36721,3.35357,3.35948,14770000.0
2008-06-22 23:00:00,3.35844,3.36772,3.35376,3.35794,15200000.0
2008-06-22 23:30:00,3.35621,3.36662,3.35538,3.36154,7550000.0
2008-06-23 00:00:00,3.36287,3.36951,3.35319,3.36136,55970000.0
2008-06-23 00:30:00,3.35858,3.36871,3.35495,3.36173,44320000.0
2008-06-23 01:00:00,3.36509,3.36952,3.35442,3.36284,19760000.0
2008-06-23 01:30:00,3.36509,3.36952,3.35572,3.35572,26600000.0
2008-06-23 02:00:00,3.36466,3.37121,3.35677,3.36155,23820000.0
2008-06-23 02:30:00,3.36303,3.36862,3.35805,3.36419,18930000.0
2008-06-23 03:00:00,3.36699,3.36882,3.35812,3.36678,24940000.0
2008-06-23 03:30:00,3.36247,3.36962,3.35727,3.36439,19270000.0
2008-06-23 04:00:00,3.36244,3.36772,3.35742,3.35832,32850000.0
2008-06-23 04:30:00,3.36252,3.36979,3.35592,3.36089,37830000.0
2008-06-23 05:00:00,3.36232,3.36801,3.35532,3.36758,35550000.0
2008-06-23 05:30:00,3.36612,3.36862,3.35432,3.36369,43780000.0
2008-06-23 06:00:00,3.36218,3.37098,3.35485,3.36018,69690000.0
2008-06-23 06:30:00,3.36758,3.37026,3.35632,3.36129,64950000.0
2008-06-23 07:00:00,3.36512,3.36992,3.35545,3.36333,44040000.0
2008-06-23 07:30:00,3.36172,3.36652,3.35312,3.36037,50450000.0
2008-06-23 08:00:00,3.36024,3.36714,3.34914,3.35939,69140000.0
2008-06-23 08:30:00,3.3588,3.36419,3.3474,3.35615,177580000.0
2008-06-23 09:00:00,3.35304,3.36894,3.34778,3.35786,167530000.0
2008-06-23 09:30:00,3.36094,3.3638,3.34728,3.36148,130670000.0
2008-06-23 10:00:00,3.3625,3.37407,3.34912,3.36268,182020000.0
2008-06-23 10:30:00,3.36367,3.36749,3.35178,3.3622,137360000.0
2008-06-23 11:00:00,3.35526,3.36668,3.34941,3.36057,147130000.0
2008-06-23 11:30:00,3.36522,3.36551,3.35188,3.36275,88600000.0
2008-06-23 12:00:00,3.35894,3.36491,3.34693,3.3587,162900000.0
2008-06-23 12:30:00,3.35975,3.36475,3.34798,3.35518,157830000.0
2008-06-23 13:00:00,3.36038,3.36399,3.348,3.35929,113340000.0
2008-06-23 13:30:00,3.3555,3.36388,3.34687,3.35812,95340000.0
2008-06-23 14:00:00,3.35972,3.36436,3.34812,3.35613,168980000.0
2008-06-23 14:30:00,3.36032,3.3615,3.34463,3.34847,165190000.0
2008-06-23 15:00:00,3.35585,3.36099,3.34689,3.35201,165750000.0
2008-06-23 15:30:00,3.35948,3.36412,3.3454,3.35616,173000000.0
2008-06-23 16:00:00,3.35818,3.35894,3.34497,3.35632,180610000.0
2008-06-23 16:30:00,3.35356,3.3599,3.34421,3.3543,128840000.0
2008-06-23 17:00:00,3.35648,3.35906,3.34494,3.3563,122310000.0
2008-06-23 17:30:00,3.35732,3.3596,3.34536,3.35651,96180000.0
2008-06-23 18:00:00,3.35144,3.35925,3.34477,3.3575,87460000.0
2008-06-23 18:30:00,3.35374,3.35882,3.34701,3.35007,43960000.0
2008-06-23 19:00:00,3.35646,3.35861,3.34482,3.34872,56690000.0
2008-06-23 19:30:00,3.35382,3.35912,3.34226,3.35309,57610000.0
2008-06-23 20:00:00,3.35324,3.35928,3.34458,3.35399,32420000.0
2008-06-23 20:30:00,3.35948,3.35971,3.34468,3.35226,23270000.0
2008-06-23 21:00:00,3.35514,3.36022,3.34612,3.35553,23730000.0
2008-06-23 21:30:00,3.35454,3.35962,3.34729,3.35749,16960000.0
2008-06-23 22:00:00,3.35819,3.35932,3.34627,3.35272,27180000.0
2008-06-23 22:30:00,3.35635,3.35862,3.34633,3.35209,20430000.0
2008-06-23 23:00:00,3.35739,3.35819,3.34658,3.35799,14700000.0
2008-06-23 23:30:00,3.35387,3.35959,3.34785,3.34942,11680000.0
2008-06-24 00:00:00,3.35902,3.35902,3.34192,3.34781,69560000.0
2008-06-24 00:30:00,3.34992,3.35912,3.34232,3.34819,35240000.0
2008-06-24 01:00:00,3.35872,3.35872,3.34342,3.34859,34410000.0
2008-06-24 01:30:00,3.35424,3.35932,3.34302,3.34819,48330000.0
2008-06-24 02:00:00,3.35352,3.36073,3.34178,3.34859,52110000.0
2008-06-24 02:30:00,3.35384,3.35892,3.34192,3.34689,46540000.0
2008-06-24 03:00:00,3.35819,3.35882,3.34102,3.34619,33240000.0
2008-06-24 03:30:00,3.35409,3.35882,3.33992,3.34579,24930000.0
2008-06-24 04:00:00,3.35364,3.35892,3.34042,3.35449,23040000.0
2008-06-24 04:30:00,3.35432,3.36057,3.33972,3.34469,23450000.0
2008-06-24 05:00:00,3.35414,3.35922,3.33992,3.34409,29100000.0
2008-06-24 05:30:00,3.35444,3.35952,3.34062,3.34729,30940000.0
2008-06-24 06:00:00,3.35422,3.35902,3.34102,3.34192,70670000.0
2008-06-24 06:30:00,3.35801,3.35928,3.34192,3.34894,49820000.0
2008-06-24 07:00:00,3.35422,3.35912,3.34282,3.35159,41870000.0
2008-06-24 07:30:00,3.35402,3.35964,3.34342,3.35252,36590000.0
2008-06-24 08:00:00,3.35394,3.36158,3.34269,3.35217,86140000.0
2008-06-24 08:30:00,3.35179,3.36089,3.34381,3.35571,160300000.0
2008-06-24 09:00:00,3.352,3.36552,3.34349,3.36024,96510000.0
2008-06-24 09:30:00,3.35773,3.36327,3.34641,3.36073,177940000.0
2008-06-24 10:00:00,3.36121,3.36228,3.34586,3.35655,176350000.0
2008-06-24 10:30:00,3.35753,3.3641,3.34516,3.3596,180530000.0
2008-06-24 11:00:00,3.35308,3.36615,3.3474,3.35601,166210000.0
2008-06-24 11:30:00,3.36183,3.36573,3.34861,3.36119,147220000.0
2008-06-24 12:00:00,3.35787,3.3681,3.35074,3.36121,129470000.0
2008-06-24 12:30:00,3.3645,3.36782,3.34822,3.36348,169400000.0
2008-06-24 13:00:00,3.36257,3.36493,3.34845,3.35768,166620000.0
2008-06-24 13:30:00,3.35784,3.36489,3.34893,3.35453,169620000.0
2008-06-24 14:00:00,3.35945,3.36287,3.34678,3.35409,160340000.0
2008-06-24 14:30:00,3.36227,3.3677,3.34594,3.35369,182540000.0
2008-06-24 15:00:00,3.3605,3.36595,3.348,3.36086,164580000.0
2008-06-24 15:30:00,3.36188,3.36495,3.34891,3.35878,163740000.0
2008-06-24 16:00:00,3.36101,3.36456,3.35073,3.36228,171560000.0
2008-06-24 16:30:00,3.3591,3.3657,3.34849,3.35692,171900000.0
2008-06-24 17:00:00,3.36053,3.36296,3.34678,3.35769,129150000.0
2008-06-24 17:30:00,3.35722,3.36375,3.3453,3.36029,193340000.0
2008-06-24 18:00:00,3.35657,3.36567,3.34728,3.35623,81930000.0
2008-06-24 18:30:00,3.35884,3.36422,3.34906,3.35962,44320000.0
2008-06-24 19:00:00,3.36236,3.36701,3.35412,3.36297,26270000.0
2008-06-24 19:30:00,3.35872,3.36462,3.35044,3.35847,67030000.0
2008-06-24 20:00:00,3.35976,3.36636,3.35183,3.36111,42440000.0
2008-06-24 20:30:00,3.36688,3.36688,3.35288,3.35929,38030000.0
2008-06-24 21:00:00,3.36074,3.3665,3.35191,3.36208,71440000.0
2008-06-24 21:30:00,3.36655,3.36661,3.35003,3.36043,86340000.0
2008-06-24 22:00:00,3.36475,3.36659,3.35414,3.36537,20790000.0
2008-06-24 22:30:00,3.3638,3.36659,3.35274,3.36412,26060000.0
2008-06-24 23:00:00,3.36492,3.36596,3.35254,3.36359,41350000.0
2008-06-24 23:30:00,3.35989,3.36594,3.35524,3.35822,26730000.0
2008-06-25 00:00:00,3.35962,3.36072,3.34582,3.35061,56910000.0
2008-06-25 00:30:00,3.36442,3.36442,3.34432,3.35208,48390000.0
2008-06-25 01:00:00,3.35492,3.36347,3.34492,3.35472,58500000.0
2008-06-25 01:30:00,3.35472,3.36134,3.34582,3.35419,40000000.0
2008-06-25 02:00:00,3.35954,3.36554,3.34692,3.35538,42380000.0
2008-06-25 02:30:00,3.36003,3.36464,3.34752,3.35249,31390000.0
2008-06-25 03:00:00,3.36407,3.36492,3.34752,3.35359,43080000.0
2008-06-25 03:30:00,3.35714,3.36412,3.34822,3.35429,37420000.0
2008-06-25 04:00:00,3.35925,3.36152,3.34852,3.34912,44580000.0
2008-06-25 04:30:00,3.36062,3.36542,3.34892,3.35389,28350000.0
2008-06-25 05:00:00,3.35984,3.36492,3.34852,3.35349,35620000.0
2008-06-25 05:30:00,3.35974,3.36482,3.34684,3.35429,48710000.0
2008-06-25 06:00:00,3.35952,3.36484,3.34852,3.35457,53840000.0
2008-06-25 06:30:00,3.3618,3.36472,3.34852,3.35504,56630000.0
2008-06-25 07:00:00,3.35952,3.36532,3.34932,3.35574,49440000.0
2008-06-25 07:30:00,3.35992,3.36472,3.34892,3.35412,63220000.0
2008-06-25 08:00:00,3.35749,3.36432,3.34719,3.35588,95110000.0
2008-06-25 08:30:00,3.3571,3.36313,3.3456,3.35664,147560000.0
2008-06-25 09:00:00,3.35732,3.36023,3.34516,3.35689,145000000.0
2008-06-25 09:30:00,3.35807,3.35917,3.34454,3.35468,171900000.0
2008-06-25 10:00:00,3.35614,3.36111,3.34324,3.35481,177540000.0
2008-06-25 10:30:00,3.35544,3.36086,3.34159,3.35336,134730000.0
2008-06-25 11:00:00,3.34455,3.35719,3.33868,3.35082,133610000.0
2008-06-25 11:30:00,3.35512,3.35695,3.34258,3.35406,101300000.0
2008-06-25 12:00:00,3.35097,3.35843,3.34293,3.35557,148290000.0
2008-06-25 12:30:00,3.35711,3.36249,3.34378,3.35497,192120000.0
2008-06-25 13:00:00,3.35638,3.35998,3.34152,3.351,135440000.0
2008-06-25 13:30:00,3.35325,3.35872,3.33912,3.34844,156960000.0
2008-06-25 14:00:00,3.35297,3.35511,3.3409,3.34909,142340000.0
2008-06-25 14:30:00,3.35222,3.35743,3.33964,3.33964,181020000.0
2008-06-25 15:00:00,3.34822,3.35291,3.33751,3.34492,184440000.0
2008-06-25 15:30:00,3.35205,3.35301,3.33689,3.34778,178610000.0
2008-06-25 16:00:00,3.3491,3.35321,3.33527,3.35031,185470000.0
2008-06-25 16:30:00,3.34617,3.35431,3.33765,3.34528,201600000.0
2008-06-25 17:00:00,3.34864,3.35372,3.33724,3.34838,184670000.0
2008-06-25 17:30:00,3.34969,3.35415,3.33508,3.34495,159520000.0
2008-06-25 18:00:00,3.34242,3.35463,3.33709,3.34779,122370000.0
2008-06-25 18:30:00,3.34793,3.35196,3.33774,3.34272,54050000.0
2008-06-25 19:00:00,3.34915,3.35047,3.33816,3.33982,51780000.0
2008-06-25 19:30:00,3.34442,3.34996,3.33566,3.3451,47860000.0
2008-06-25 20:00:00,3.34458,3.3527,3.33821,3.34535,65110000.0
2008-06-25 20:30:00,3.35023,3.35144,3.33498,3.34603,103330000.0
2008-06-25 21:00:00,3.35089,3.35336,3.33641,3.34459,84970000.0
2008-06-25 21:30:00,3.35009,3.35152,3.33854,3.34517,24170000.0
2008-06-25 22:00:00,3.34519,3.35104,3.33753,3.34508,32470000.0
2008-06-25 22:30:00,3.34949,3.35132,3.33242,3.34677,30870000.0
2008-06-25 23:00:00,3.34945,3.35079,3.33881,3.35059,10520000.0
2008-06-25 23:30:00,3.34624,3.35192,3.33838,3.34252,21500000.0
2008-06-26 00:00:00,3.34634,3.35142,3.33002,3.33421,46660000.0
2008-06-26 00:30:00,3.34701,3.35128,3.33022,3.34414,57250000.0
2008-06-26 01:00:00,3.34489,3.35122,3.33072,3.34052,40900000.0
2008-06-26 01:30:00,3.35092,3.35092,3.33002,3.33519,32440000.0
2008-06-26 02:00:00,3.34538,3.35122,3.33112,3.33609,18930000.0
2008-06-26 02:30:00,3.34242,3.34835,3.33022,3.33609,38960000.0
2008-06-26 03:00:00,3.34498,3.3516,3.32918,3.33649,58010000.0
2008-06-26 03:30:00,3.35182,3.35182,3.32962,3.33459,34030000.0
2008-06-26 04:00:00,3.34376,3.35022,3.32982,3.33939,52130000.0
2008-06-26 04:30:00,3.34642,3.35122,3.33092,3.33819,41600000.0
2008-06-26 05:00:00,3.34593,3.35142,3.33262,3.33819,25310000.0
2008-06-26 05:30:00,3.34624,3.35132,3.33262,3.33839,29830000.0
2008-06-26 06:00:00,3.34459,3.34647,3.33174,3.33322,57940000.0
2008-06-26 06:30:00,3.35031,3.35158,3.33222,3.33739,66680000.0
2008-06-26 07:00:00,3.34591,3.35132,3.33342,3.33839,41830000.0
2008-06-26 07:30:00,3.34702,3.35182,3.33242,3.34189,48080000.0
2008-06-26 08:00:00,3.34857,3.3516,3.3374,3.34852,69560000.0
2008-06-26 08:30:00,3.3478,3.35266,3.33567,3.3477,104060000.0
2008-06-26 09:00:00,3.35,3.35397,3.33642,3.34912,164120000.0
2008-06-26 09:30:00,3.34899,3.3542,3.33598,3.34946,156100000.0
2008-06-26 10:00:00,3.34893,3.35403,3.33569,3.34977,192900000.0
2008-06-26 10:30:00,3.35254,3.35983,3.34178,3.35477,182020000.0
2008-06-26 11:00:00,3.34584,3.35903,3.34214,3.35328,181930000.0
2008-06-26 11:30:00,3.35602,3.36181,3.34584,3.35801,175230000.0
2008-06-26 12:00:00,3.35071,3.36059,3.34501,3.35477,138480000.0
2008-06-26 12:30:00,3.35618,3.361,3.34565,3.35771,154220000.0
2008-06-26 13:00:00,3.35741,3.35834,3.34083,3.35121,175370000.0
2008-06-26 13:30:00,3.35204,3.35969,3.34379,3.35611,134010000.0
2008-06-26 14:00:00,3.35554,3.3573,3.33807,3.34899,183250000.0
2008-06-26 14:30:00,3.3541,3.35981,3.34325,3.34575,175370000.0
2008-06-26 15:00:00,3.35028,3.35493,3.33894,3.34897,118670000.0
2008-06-26 15:30:00,3.35389,3.35861,3.34011,3.35337,198880000.0
2008-06-26 16:00:00,3.35356,3.35558,3.34048,3.35026,163700000.0
2008-06-26 16:30:00,3.34719,3.35908,3.33833,3.35379,161420000.0
2008-06-26 17:00:00,3.3557,3.3557,3.34089,3.35302,147490000.0
2008-06-26 17:30:00,3.3531,3.35835,3.34337,3.35429,155420000.0
2008-06-26 18:00:00,3.34794,3.35919,3.34437,3.35706,125790000.0
2008-06-26 18:30:00,3.35659,3.35916,3.34353,3.35277,116720000.0
2008-06-26 19:00:00,3.35625,3.36351,3.34682,3.35702,58240000.0
2008-06-26 19:30:00,3.35689,3.36574,3.34716,3.35784,95610000.0
2008-06-26 20:00:00,3.35864,3.36996,3.35432,3.36759,83470000.0
2008-06-26 20:30:00,3.36895,3.37344,3.3589,3.37071,79620000.0
2008-06-26 21:00:00,3.36292,3.37302,3.35904,3.36802,40600000.0
2008-06-26 21:30:00,3.36324,3.37469,3.3596,3.37079,32770000.0
2008-06-26 22:00:00,3.36885,3.37842,3.35803,3.37241,44440000.0
2008-06-26 22:30:00,3.37628,3.37749,3.36384,3.37326,56450000.0
2008-06-26 23:00:00,3.37405,3.37528,3.36275,3.36893,47760000.0
2008-06-26 23:30:00,3.36917,3.37412,3.36,3.368,35420000.0
2008-06-27 00:00:00,3.36944,3.37452,3.36472,3.37412,7970000.0
2008-06-27 00:30:00,3.36964,3.37472,3.36166,3.36891,16270000.0
2008-06-27 01:00:00,3.36914,3.37422,3.36462,3.36959,9450000.0
2008-06-27 01:30:00,3.36914,3.37422,3.36143,3.36969,27920000.0
2008-06-27 02:00:00,3.36904,3.37472,3.36327,3.37029,10190000.0
2008-06-27 02:30:00,3.36964,3.37472,3.36084,3.36554,10220000.0
2008-06-27 03:00:00,3.36924,3.37432,3.36482,3.36979,8710000.0
2008-06-27 03:30:00,3.36944,3.37452,3.36502,3.36999,9450000.0
2008-06-27 04:00:00,3.36964,3.37472,3.36482,3.36979,8710000.0
2008-06-27 04:30:00,3.36942,3.37442,3.36482,3.36999,9090000.0
2008-06-27 05:00:00,3.36924,3.37589,3.36408,3.36979,13990000.0
2008-06-27 05:30:00,3.36944,3.37452,3.36482,3.36979,9450000.0
2008-06-27 06:00:00,3.36942,3.37422,3.34292,3.34292,73710000.0
2008-06-27 06:30:00,3.35179,3.35412,3.34212,3.34709,27140000.0
2008-06-27 07:00:00,3.34664,3.37093,3.34152,3.36767,26420000.0
2008-06-27 07:30:00,3.36412,3.37343,3.35426,3.36657,74420000.0
2008-06-27 08:00:00,3.36872,3.3705,3.35215,3.36128,169110000.0
2008-06-27 08:30:00,3.36346,3.36957,3.35109,3.3664,155840000.0
2008-06-27 09:00:00,3.3656,3.36962,3.34807,3.35944,182080000.0
2008-06-27 09:30:00,3.36076,3.36608,3.35037,3.36095,204260000.0
2008-06-27 10:00:00,3.36264,3.36842,3.35363,3.36347,191490000.0
2008-06-27 10:30:00,3.36609,3.36963,3.35457,3.36534,164410000.0
2008-06-27 11:00:00,3.35658,3.37341,3.35658,3.3681,195820000.0
2008-06-27 11:30:00,3.36736,3.37054,3.35359,3.36696,159120000.0
2008-06-27 12:00:00,3.36301,3.36854,3.35088,3.35819,128160000.0
2008-06-27 12:30:00,3.36288,3.36453,3.34648,3.35941,180960000.0
2008-06-27 13:00:00,3.36112,3.36662,3.35099,3.36313,149800000.0
2008-06-27 13:30:00,3.35884,3.36814,3.35066,3.35915,158500000.0
2008-06-27 14:00:00,3.36324,3.36685,3.35242,3.36129,155420000.0
2008-06-27 14:30:00,3.36542,3.3661,3.35061,3.3533,152030000.0
2008-06-27 15:00:00,3.35654,3.36477,3.34747,3.35344,207250000.0
2008-06-27 15:30:00,3.36149,3.36362,3.34767,3.35848,195120000.0
2008-06-27 16:00:00,3.35716,3.35901,3.34161,3.34915,150910000.0
2008-06-27 16:30:00,3.34989,3.35582,3.33957,3.35261,107020000.0
2008-06-27 17:00:00,3.3535,3.35556,3.33955,3.35103,152770000.0
2008-06-27 17:30:00,3.34912,3.35487,3.33771,3.35278,84490000.0
2008-06-27 18:00:00,3.3472,3.35448,3.34208,3.35137,59740000.0
2008-06-27 18:30:00,3.34824,3.35383,3.34166,3.35225,67960000.0
2008-06-27 19:00:00,3.35148,3.35902,3.34072,3.34721,63440000.0
2008-06-27 19:30:00,3.35122,3.35877,3.34272,3.3533,66530000.0
2008-06-27 20:00:00,3.35504,3.35568,3.34242,3.35089,37290000.0
2008-06-27 20:30:00,3.35428,3.35428,3.34047,3.34721,35750000.0
2008-06-27 21:00:00,3.34866,3.35636,3.34115,3.34819,64240000.0
2008-06-27 21:30:00,3.3519,3.35605,3.33891,3.35328,22890000.0
2008-06-27 22:00:00,3.34914,3.35422,3.34071,3.34556,18510000.0
2008-06-27 22:30:00,3.35339,3.35462,3.34277,3.34616,13570000.0
2008-06-29 23:00:00,3.35144,3.35285,3.34108,3.35219,19520000.0
2008-06-29 23:30:00,3.34854,3.35362,3.34095,3.34617,51330000.0
2008-06-30 00:00:00,3.35189,3.36402,3.34066,3.3499,141550000.0
2008-06-30 00:30:00,3.35317,3.35497,3.3423,3.34918,90720000.0
2008-06-30 01:00:00,3.34904,3.36572,3.34097,3.36069,83600000.0
2008-06-30 01:30:00,3.35416,3.35572,3.34035,3.34764,122540000.0
2008-06-30 02:00:00,3.35132,3.36728,3.34567,3.35324,27080000.0
2008-06-30 02:30:00,3.35502,3.35552,3.34562,3.34716,20310000.0
2008-06-30 03:00:00,3.35258,3.36612,3.3442,3.36612,26720000.0
2008-06-30 03:30:00,3.35105,3.36662,3.34536,3.36083,46200000.0
2008-06-30 04:00:00,3.35742,3.36674,3.35173,3.36612,25230000.0
2008-06-30 04:30:00,3.35762,3.36632,3.34852,3.36622,31250000.0
2008-06-30 05:00:00,3.35053,3.36771,3.34578,3.36519,67600000.0
2008-06-30 05:30:00,3.34762,3.36607,3.34186,3.35898,59340000.0
2008-06-30 06:00:00,3.35768,3.36746,3.34832,3.35243,34510000.0
2008-06-30 06:30:00,3.35588,3.36746,3.34802,3.36661,77710000.0
2008-06-30 07:00:00,3.35568,3.36747,3.34812,3.36698,72080000.0
2008-06-30 07:30:00,3.35488,3.36791,3.34752,3.35091,54060000.0
2008-06-30 08:00:00,3.35664,3.36722,3.34277,3.34736,45460000.0
2008-06-30 08:30:00,3.35161,3.35606,3.33504,3.34567,199730000.0
2008-06-30 09:00:00,3.34615,3.35432,3.33728,3.34795,180130000.0
2008-06-30 09:30:00,3.35094,3.35437,3.33912,3.34514,203490000.0
2008-06-30 10:00:00,3.35248,3.35911,3.33669,3.35105,186250000.0
2008-06-30 10:30:00,3.35189,3.35531,3.33754,3.35047,203070000.0
2008-06-30 11:00:00,3.34957,3.35311,3.33897,3.34692,177550000.0
2008-06-30 11:30:00,3.3498,3.35345,3.33739,3.34925,201980000.0
2008-06-30 12:00:00,3.35056,3.35406,3.33544,3.34999,161000000.0
2008-06-30 12:30:00,3.34616,3.35292,3.33818,3.3439,167120000.0
2008-06-30 13:00:00,3.34255,3.35594,3.33912,3.34901,154670000.0
2008-06-30 13:30:00,3.34492,3.35149,3.3357,3.34439,167120000.0
2008-06-30 14:00:00,3.34203,3.35028,3.33297,3.34435,177910000.0
2008-06-30 14:30:00,3.34395,3.35307,3.33478,3.34692,183560000.0
2008-06-30 15:00:00,3.34937,3.35244,3.33719,3.34832,168190000.0
2008-06-30 15:30:00,3.34728,3.35144,3.33705,3.34425,135870000.0
2008-06-30 16:00:00,3.34829,3.35145,3.33616,3.3464,147450000.0
2008-06-30 16:30:00,3.34317,3.34958,3.33367,3.33639,168100000.0
2008-06-30 17:00:00,3.34712,3.35171,3.33635,3.34852,173420000.0
2008-06-30 17:30:00,3.34768,3.3518,3.33554,3.34577,154600000.0
2008-06-30 18:00:00,3.34843,3.35341,3.33613,3.34762,148290000.0
2008-06-30 18:30:00,3.3479,3.35305,3.33519,3.33813,151340000.0
2008-06-30 19:00:00,3.35017,3.35328,3.33788,3.35328,150980000.0
2008-06-30 19:30:00,3.34994,3.35412,3.33734,3.34764,77450000.0
2008-06-30 20:00:00,3.35254,3.35357,3.33899,3.34592,75880000.0
2008-06-30 20:30:00,3.34784,3.35455,3.33874,3.34576,40970000.0
2008-06-30 21:00:00,3.34695,3.35129,3.33662,3.34809,48880000.0
2008-06-30 21:30:00,3.34065,3.35236,3.33357,3.34556,125150000.0
2008-06-30 22:00:00,3.34975,3.35272,3.3393,3.34621,22210000.0
2008-06-30 22:30:00,3.35161,3.35192,3.33863,3.33863,24100000.0
2008-06-30 23:00:00,3.35129,3.35142,3.33626,3.34232,25610000.0
2008-06-30 23:30:00,3.34152,3.35173,3.33778,3.34503,22950000.0
2008-07-01 00:00:00,3.34509,3.35182,3.34139,3.34511,6050000.0
2008-07-01 00:30:00,3.34409,3.34938,3.3383,3.34259,9800000.0
2008-07-01 01:00:00,3.34399,3.34874,3.33855,3.34874,6790000.0
2008-07-01 01:30:00,3.34568,3.35042,3.33485,3.34277,20760000.0
2008-07-01 02:00:00,3.34483,3.34931,3.33962,3.34266,14670000.0
2008-07-01 02:30:00,3.34892,3.34952,3.33952,3.34423,12050000.0
2008-07-01 03:00:00,3.34648,3.3495,3.33962,3.34759,17660000.0
2008-07-01 03:30:00,3.34431,3.34972,3.33809,3.34554,13540000.0
2008-07-01 04:00:00,3.34509,3.34952,3.34449,3.34449,1520000.0
2008-07-01 04:30:00,3.34439,3.34902,3.33962,3.34373,6410000.0
2008-07-01 05:00:00,3.34183,3.34966,3.33708,3.34373,22150000.0
2008-07-01 05:30:00,3.33932,3.34922,3.33748,3.34393,24050000.0
2008-07-01 06:00:00,3.34732,3.34892,3.33862,3.34353,14630000.0
2008-07-01 06:30:00,3.34658,3.34956,3.33882,3.33972,19910000.0
2008-07-01 07:00:00,3.34648,3.34912,3.33513,3.34808,27390000.0
2008-07-01 07:30:00,3.34573,3.34927,3.33298,3.34927,62660000.0
2008-07-01 08:00:00,3.34938,3.35264,3.33486,3.34051,91260000.0
2008-07-01 08:30:00,3.34724,3.3516,3.33665,3.34536,140010000.0
2008-07-01 09:00:00,3.34508,3.35119,3.33321,3.34815,177850000.0
2008-07-01 09:30:00,3.34872,3.34971,3.33297,3.3384,188120000.0
2008-07-01 10:00:00,3.34809,3.35175,3.33195,3.34259,176470000.0
2008-07-01 10:30:00,3.34524,3.35436,3.3357,3.35176,206140000.0
2008-07-01 11:00:00,3.34925,3.35463,3.33841,3.3466,130290000.0
2008-07-01 11:30:00,3.35116,3.36181,3.34009,3.35875,213610000.0
2008-07-01 12:00:00,3.35792,3.36163,3.34341,3.35856,171230000.0
2008-07-01 12:30:00,3.35467,3.3654,3.34531,3.35357,162570000.0
2008-07-01 13:00:00,3.35195,3.36351,3.3472,3.35603,170760000.0
2008-07-01 13:30:00,3.35288,3.36103,3.3431,3.35771,132880000.0
2008-07-01 14:00:00,3.35394,3.3631,3.34474,3.35098,168150000.0
2008-07-01 14:30:00,3.35188,3.35729,3.3406,3.35257,205310000.0
2008-07-01 15:00:00,3.3531,3.35888,3.3421,3.34926,197020000.0
2008-07-01 15:30:00,3.34471,3.35782,3.33993,3.34875,175710000.0
2008-07-01 16:00:00,3.35493,3.35579,3.3398,3.3519,191030000.0
2008-07-01 16:30:00,3.35271,3.35333,3.33709,3.33885,176410000.0
2008-07-01 17:00:00,3.34936,3.35289,3.33647,3.34033,137370000.0
2008-07-01 17:30:00,3.34876,3.35335,3.33763,3.3493,146380000.0
2008-07-01 18:00:00,3.35248,3.35708,3.33918,3.3509,194460000.0
2008-07-01 18:30:00,3.35337,3.35447,3.33975,3.35037,112600000.0
2008-07-01 19:00:00,3.3499,3.35432,3.33991,3.34728,97610000.0
2008-07-01 19:30:00,3.35048,3.35312,3.33636,3.34415,75880000.0
2008-07-01 20:00:00,3.35143,3.35421,3.34033,3.34712,48600000.0
2008-07-01 20:30:00,3.35242,3.35242,3.3369,3.34432,33170000.0
2008-07-01 21:00:00,3.34436,3.35147,3.33307,3.34724,34620000.0
2008-07-01 21:30:00,3.34932,3.34932,3.34123,3.34379,22170000.0
2008-07-01 22:00:00,3.34489,3.35255,3.33693,3.33795,27460000.0
2008-07-01 22:30:00,3.3465,3.35308,3.33469,3.34617,55660000.0
2008-07-01 23:00:00,3.34947,3.34947,3.33623,3.34428,15790000.0
2008-07-01 23:30:00,3.35062,3.35072,3.33852,3.34279,14340000.0
2008-07-02 00:00:00,3.34205,3.34927,3.32864,3.33492,72560000.0
2008-07-02 00:30:00,3.33702,3.34629,3.33012,3.33472,24140000.0
2008-07-02 01:00:00,3.34671,3.34876,3.32814,3.33463,49690000.0
2008-07-02 01:30:00,3.34818,3.35082,3.33032,3.33922,17370000.0
2008-07-02 02:00:00,3.34856,3.35071,3.32864,3.33617,30070000.0
2008-07-02 02:30:00,3.35002,3.35002,3.33072,3.33718,42160000.0
2008-07-02 03:00:00,3.34818,3.35082,3.33751,3.33867,20300000.0
2008-07-02 03:30:00,3.34541,3.35057,3.33392,3.33803,22540000.0
2008-07-02 04:00:00,3.34539,3.35002,3.33202,3.33802,13930000.0
2008-07-02 04:30:00,3.34992,3.35022,3.33222,3.34162,20320000.0
2008-07-02 05:00:00,3.34323,3.35106,3.33138,3.34153,59000000.0
2008-07-02 05:30:00,3.34017,3.34807,3.33242,3.33242,64930000.0
2008-07-02 06:00:00,3.34706,3.35032,3.33262,3.3415,47680000.0
2008-07-02 06:30:00,3.34554,3.35075,3.33362,3.34189,64630000.0
2008-07-02 07:00:00,3.347,3.35032,3.33432,3.34311,27800000.0
2008-07-02 07:30:00,3.34808,3.35102,3.33908,3.34968,49540000.0
2008-07-02 08:00:00,3.35001,3.35279,3.33716,3.34418,103300000.0
2008-07-02 08:30:00,3.34728,3.35364,3.33613,3.34996,191860000.0
2008-07-02 09:00:00,3.34741,3.35272,3.33678,3.34504,172670000.0
2008-07-02 09:30:00,3.35167,3.35563,3.34145,3.34574,137780000.0
2008-07-02 10:00:00,3.35293,3.35711,3.33935,3.34809,155470000.0
2008-07-02 10:30:00,3.35231,3.35441,3.34006,3.35128,186900000.0
2008-07-02 11:00:00,3.35056,3.35354,3.33603,3.34628,174180000.0
2008-07-02 11:30:00,3.35001,3.35278,3.33731,3.35006,155790000.0
2008-07-02 12:00:00,3.35062,3.35423,3.33827,3.34943,147540000.0
2008-07-02 12:30:00,3.34774,3.35644,3.33807,3.34555,169320000.0
2008-07-02 13:00:00,3.34339,3.35563,3.33912,3.35173,189180000.0
2008-07-02 13:30:00,3.34837,3.358,3.34003,3.35216,151300000.0
2008-07-02 14:00:00,3.35099,3.35927,3.34081,3.34864,168820000.0
2008-07-02 14:30:00,3.34888,3.35724,3.34079,3.35374,197170000.0
2008-07-02 15:00:00,3.3553,3.3553,3.34198,3.3494,114580000.0
2008-07-02 15:30:00,3.34595,3.35559,3.34237,3.34902,185400000.0
2008-07-02 16:00:00,3.35383,3.35616,3.33648,3.34965,174850000.0
2008-07-02 16:30:00,3.34895,3.35332,3.3379,3.34261,184980000.0
2008-07-02 17:00:00,3.35147,3.35612,3.33912,3.34318,169630000.0
2008-07-02 17:30:00,3.35082,3.35641,3.33942,3.35232,210120000.0
2008-07-02 18:00:00,3.35167,3.3532,3.33723,3.34441,130280000.0
2008-07-02 18:30:00,3.35127,3.35202,3.33703,3.34752,88650000.0
2008-07-02 19:00:00,3.348,3.35076,3.33634,3.34752,60100000.0
2008-07-02 19:30:00,3.34668,3.35011,3.33893,3.34852,32310000.0
2008-07-02 20:00:00,3.34922,3.34922,3.33683,3.34307,22180000.0
2008-07-02 20:30:00,3.34656,3.35111,3.33603,3.34272,70690000.0
2008-07-02 21:00:00,3.34282,3.34805,3.33795,3.34211,15450000.0
2008-07-02 21:30:00,3.34872,3.35114,3.33595,3.339,120230000.0
2008-07-02 22:00:00,3.34836,3.34928,3.3349,3.34367,44380000.0
2008-07-02 22:30:00,3.33906,3.35035,3.33711,3.34789,53800000.0
2008-07-02 23:00:00,3.34862,3.35159,3.33933,3.34331,28980000.0
2008-07-02 23:30:00,3.34833,3.34852,3.34358,3.34852,2280000.0
2008-07-03 00:00:00,3.35051,3.35423,3.33474,3.34376,65910000.0
2008-07-03 00:30:00,3.34347,3.34723,3.33482,3.33942,25260000.0
2008-07-03 01:00:00,3.34391,3.34842,3.33542,3.34119,30890000.0
2008-07-03 01:30:00,3.34668,3.34962,3.33482,3.34882,45590000.0
2008-07-03 02:00:00,3.34383,3.3497,3.33752,3.34846,55960000.0
2008-07-03 02:30:00,3.34852,3.35095,3.33776,3.34902,41740000.0
2008-07-03 03:00:00,3.34698,3.34962,3.33823,3.34547,55200000.0
2008-07-03 03:30:00,3.34371,3.34918,3.33682,3.34093,33040000.0
2008-07-03 04:00:00,3.34922,3.35184,3.33642,3.34582,26350000.0
2008-07-03 04:30:00,3.34892,3.34892,3.33562,3.34459,40230000.0
2008-07-03 05:00:00,3.34088,3.35033,3.33538,3.34549,58580000.0
2008-07-03 05:30:00,3.3396,3.35155,3.33722,3.34344,69460000.0
2008-07-03 06:00:00,3.34732,3.34952,3.33852,3.34373,66090000.0
2008-07-03 06:30:00,3.34688,3.34985,3.33598,3.34499,58200000.0
2008-07-03 07:00:00,3.34509,3.34942,3.33645,3.34728,62300000.0
2008-07-03 07:30:00,3.34678,3.35096,3.33572,3.34644,85230000.0
2008-07-03 08:00:00,3.35003,3.3513,3.33662,3.34356,70640000.0
2008-07-03 08:30:00,3.34814,3.35291,3.33669,3.34945,199390000.0
2008-07-03 09:00:00,3.34789,3.3564,3.33825,3.34976,179800000.0
2008-07-03 09:30:00,3.35294,3.35456,3.33942,3.34359,135930000.0
2008-07-03 10:00:00,3.35226,3.35438,3.33728,3.34486,148760000.0
2008-07-03 10:30:00,3.35222,3.35888,3.34084,3.35277,190240000.0
2008-07-03 11:00:00,3.35119,3.35663,3.33504,3.34819,159580000.0
2008-07-03 11:30:00,3.35182,3.35726,3.33912,3.35646,194490000.0
2008-07-03 12:00:00,3.35586,3.35772,3.34382,3.35404,191910000.0
2008-07-03 12:30:00,3.34954,3.35607,3.3402,3.34871,193340000.0
2008-07-03 13:00:00,3.34571,3.3566,3.33773,3.34787,182480000.0
2008-07-03 13:30:00,3.3474,3.35502,3.33731,3.3476,205710000.0
2008-07-03 14:00:00,3.34496,3.35234,3.32765,3.33476,214310000.0
2008-07-03 14:30:00,3.3367,3.34578,3.32837,3.33978,194030000.0
2008-07-03 15:00:00,3.34144,3.34251,3.32198,3.33228,243950000.0
2008-07-03 15:30:00,3.33015,3.3403,3.32495,3.33128,168900000.0
2008-07-03 16:00:00,3.33765,3.34224,3.32319,3.33331,181220000.0
2008-07-03 16:30:00,3.33302,3.33535,3.31823,3.32161,179780000.0
2008-07-03 17:00:00,3.33064,3.33216,3.31784,3.32811,170810000.0
2008-07-03 17:30:00,3.32707,3.33022,3.31491,3.32761,177910000.0
2008-07-03 18:00:00,3.32783,3.33354,3.3142,3.3266,165170000.0
2008-07-03 18:30:00,3.32857,3.33077,3.31667,3.32543,83300000.0
2008-07-03 19:00:00,3.32681,3.32982,3.31563,3.32496,100630000.0
2008-07-03 19:30:00,3.32572,3.32911,3.31751,3.32459,26660000.0
2008-07-03 20:00:00,3.33012,3.33012,3.32142,3.32391,7510000.0
2008-07-03 20:30:00,3.32822,3.32902,3.32225,3.32459,2280000.0
2008-07-03 21:00:00,3.32459,3.32902,3.31585,3.3198,12800000.0
2008-07-03 21:30:00,3.32479,3.32922,3.31745,3.31828,21790000.0
2008-07-03 22:00:00,3.32822,3.32832,3.31692,3.3224,24450000.0
2008-07-03 22:30:00,3.32262,3.33359,3.31642,3.32612,18070000.0
2008-07-03 23:00:00,3.32632,3.33015,3.31359,3.32173,18080000.0
2008-07-03 23:30:00,3.32529,3.33072,3.32307,3.32351,5290000.0
2008-07-04 00:00:00,3.32942,3.32942,3.30524,3.30524,31300000.0
2008-07-04 00:30:00,3.32982,3.32982,3.30692,3.31212,37280000.0
2008-07-04 01:00:00,3.32473,3.33052,3.30752,3.31249,11340000.0
2008-07-04 01:30:00,3.32688,3.33142,3.31641,3.33142,15840000.0
2008-07-04 02:00:00,3.33066,3.33281,3.32312,3.32616,9410000.0
2008-07-04 02:30:00,3.33142,3.33142,3.30882,3.32536,32680000.0
2008-07-04 03:00:00,3.32758,3.3317,3.30922,3.31864,31180000.0
2008-07-04 03:30:00,3.32357,3.3267,3.31072,3.31897,45090000.0
2008-07-04 04:00:00,3.32473,3.33114,3.31112,3.31572,23010000.0
2008-07-04 04:30:00,3.32879,3.33022,3.31072,3.32102,46630000.0
2008-07-04 05:00:00,3.32313,3.33096,3.31092,3.31889,73640000.0
2008-07-04 05:30:00,3.32777,3.32992,3.31143,3.31448,63480000.0
2008-07-04 06:00:00,3.32882,3.33142,3.30908,3.32047,86340000.0
2008-07-04 06:30:00,3.3264,3.33105,3.31162,3.31979,59320000.0
2008-07-04 07:00:00,3.32569,3.32757,3.31092,3.31993,50290000.0
2008-07-04 07:30:00,3.32728,3.33081,3.30858,3.32993,38290000.0
2008-07-04 08:00:00,3.33097,3.33244,3.31558,3.31616,85270000.0
2008-07-04 08:30:00,3.32417,3.32872,3.31179,3.32107,130250000.0
2008-07-04 09:00:00,3.32218,3.32884,3.30821,3.31901,163640000.0
2008-07-04 09:30:00,3.32305,3.32569,3.31084,3.32365,192570000.0
2008-07-04 10:00:00,3.32236,3.32636,3.30725,3.31567,139220000.0
2008-07-04 10:30:00,3.32309,3.3248,3.31082,3.3242,181620000.0
2008-07-04 11:00:00,3.32192,3.32976,3.31183,3.32098,171930000.0
2008-07-04 11:30:00,3.32459,3.32915,3.31199,3.32609,179460000.0
2008-07-04 12:00:00,3.3272,3.33178,3.31599,3.32691,162550000.0
2008-07-04 12:30:00,3.32224,3.32844,3.31326,3.32161,137410000.0
2008-07-04 13:00:00,3.31813,3.32971,3.31099,3.32123,139630000.0
2008-07-04 13:30:00,3.32019,3.32779,3.30949,3.31999,150920000.0
2008-07-04 14:00:00,3.31925,3.32708,3.30728,3.32103,192870000.0
2008-07-04 14:30:00,3.31792,3.32329,3.30309,3.31363,167510000.0
2008-07-04 15:00:00,3.31522,3.3169,3.30232,3.31321,150140000.0
2008-07-04 15:30:00,3.30972,3.31506,3.29817,3.30588,134080000.0
2008-07-04 16:00:00,3.31079,3.31305,3.29907,3.31032,148610000.0
2008-07-04 16:30:00,3.30848,3.31321,3.29862,3.29953,127660000.0
2008-07-04 17:00:00,3.3097,3.31285,3.29816,3.31206,127590000.0
2008-07-04 17:30:00,3.31062,3.3133,3.29782,3.30868,171170000.0
2008-07-04 18:00:00,3.31168,3.31442,3.29929,3.30866,92730000.0
2008-07-04 18:30:00,3.30966,3.31223,3.29672,3.30964,77720000.0
2008-07-04 19:00:00,3.31071,3.31176,3.29466,3.29946,61220000.0
2008-07-04 19:30:00,3.30842,3.31171,3.29808,3.30593,39080000.0
2008-07-04 20:00:00,3.30709,3.31152,3.29816,3.30987,13910000.0
2008-07-04 20:30:00,3.30679,3.31122,3.30035,3.30639,9420000.0
2008-07-04 21:00:00,3.30559,3.31002,3.29567,3.30568,23360000.0
2008-07-04 21:30:00,3.30509,3.31078,3.29835,3.31078,4530000.0
2008-07-04 22:00:00,3.30977,3.31172,3.30277,3.30729,4910000.0
2008-07-04 22:30:00,3.31182,3.31182,3.30392,3.31182,2280000.0
2008-07-06 23:00:00,3.30939,3.31322,3.30492,3.31322,1520000.0
2008-07-06 23:30:00,3.30804,3.31631,3.30056,3.30525,21830000.0
2008-07-07 00:00:00,3.30677,3.31312,3.29514,3.30372,41440000.0
2008-07-07 00:30:00,3.30382,3.31322,3.29696,3.30372,64670000.0
2008-07-07 01:00:00,3.31183,3.31183,3.29802,3.30299,56790000.0
2008-07-07 01:30:00,3.31009,3.31162,3.29702,3.30222,58000000.0
2008-07-07 02:00:00,3.30786,3.31124,3.29282,3.29958,68510000.0
2008-07-07 02:30:00,3.30743,3.31129,3.29002,3.29002,36850000.0
2008-07-07 03:00:00,3.30812,3.31318,3.29042,3.30107,36810000.0
2008-07-07 03:30:00,3.30802,3.31322,3.30342,3.30382,12430000.0
2008-07-07 04:00:00,3.30822,3.31342,3.30362,3.30402,14650000.0
2008-07-07 04:30:00,3.30852,3.31332,3.30342,3.30342,12430000.0
2008-07-07 05:00:00,3.31173,3.3135,3.29932,3.30372,24800000.0
2008-07-07 05:30:00,3.30822,3.31322,3.3011,3.30148,18460000.0
2008-07-07 06:00:00,3.30812,3.31298,3.30352,3.31216,9770000.0
2008-07-07 06:30:00,3.31211,3.31322,3.30292,3.30352,10920000.0
2008-07-07 07:00:00,3.30822,3.31302,3.30352,3.30352,13540000.0
2008-07-07 07:30:00,3.30852,3.31332,3.29856,3.30793,78540000.0
2008-07-07 08:00:00,3.30781,3.31325,3.29696,3.30725,105170000.0
2008-07-07 08:30:00,3.30826,3.31731,3.29912,3.31257,164460000.0
2008-07-07 09:00:00,3.31346,3.31736,3.30032,3.31054,190740000.0
2008-07-07 09:30:00,3.31289,3.31826,3.30081,3.31097,235360000.0
2008-07-07 10:00:00,3.31216,3.31345,3.29523,3.31273,224840000.0
2008-07-07 10:30:00,3.31457,3.31887,3.30109,3.30949,175660000.0
2008-07-07 11:00:00,3.30424,3.32,3.29822,3.30849,205630000.0
2008-07-07 11:30:00,3.30969,3.31116,3.29662,3.30829,196620000.0
2008-07-07 12:00:00,3.30513,3.31123,3.2963,3.30779,88560000.0
2008-07-07 12:30:00,3.30961,3.31305,3.2963,3.30827,110330000.0
2008-07-07 13:00:00,3.30918,3.30977,3.29844,3.30247,102510000.0
2008-07-07 13:30:00,3.30424,3.31385,3.29504,3.30497,224050000.0
2008-07-07 14:00:00,3.30758,3.31089,3.28908,3.30169,219980000.0
2008-07-07 14:30:00,3.30566,3.30922,3.28935,3.29157,213230000.0
2008-07-07 15:00:00,3.29578,3.30651,3.28828,3.29407,231630000.0
2008-07-07 15:30:00,3.30032,3.30411,3.28817,3.29999,221520000.0
2008-07-07 16:00:00,3.3009,3.30288,3.28886,3.30159,223380000.0
2008-07-07 16:30:00,3.29733,3.30463,3.28647,3.29794,219990000.0
2008-07-07 17:00:00,3.29995,3.30391,3.28711,3.29908,216190000.0
2008-07-07 17:30:00,3.29538,3.3041,3.28816,3.29908,231650000.0
2008-07-07 18:00:00,3.29385,3.30495,3.28926,3.30161,217720000.0
2008-07-07 18:30:00,3.29851,3.3074,3.28713,3.30071,194040000.0
2008-07-07 19:00:00,3.303,3.31042,3.29368,3.30171,203860000.0
2008-07-07 19:30:00,3.30175,3.30712,3.29055,3.3024,158490000.0
2008-07-07 20:00:00,3.30566,3.30733,3.29091,3.30007,147910000.0
2008-07-07 20:30:00,3.30247,3.30582,3.28731,3.29648,147550000.0
2008-07-07 21:00:00,3.2983,3.30505,3.28738,3.29674,158820000.0
2008-07-07 21:30:00,3.30137,3.30317,3.2864,3.29654,144150000.0
2008-07-07 22:00:00,3.29513,3.30028,3.28167,3.2864,126890000.0
2008-07-07 22:30:00,3.29824,3.30219,3.28481,3.29028,156980000.0
2008-07-07 23:00:00,3.29944,3.307,3.28589,3.29103,115350000.0
2008-07-07 23:30:00,3.29688,3.30265,3.28825,3.29972,62420000.0
2008-07-08 00:00:00,3.30103,3.30353,3.28827,3.29571,109320000.0
2008-07-08 00:30:00,3.29962,3.30313,3.28645,3.29544,114920000.0
2008-07-08 01:00:00,3.30206,3.30297,3.28776,3.29962,116930000.0
2008-07-08 01:30:00,3.29308,3.30229,3.28588,3.29568,110840000.0
2008-07-08 02:00:00,3.29384,3.3048,3.28798,3.29897,148820000.0
2008-07-08 02:30:00,3.30109,3.30474,3.28765,3.29432,144610000.0
2008-07-08 03:00:00,3.29664,3.30429,3.28773,3.29489,136730000.0
2008-07-08 03:30:00,3.30167,3.30477,3.28441,3.297,204390000.0
2008-07-08 04:00:00,3.30111,3.30243,3.28436,3.29625,202740000.0
2008-07-08 04:30:00,3.29356,3.30314,3.28537,3.29936,169390000.0
2008-07-08 05:00:00,3.2996,3.30245,3.2865,3.29326,138950000.0
2008-07-08 05:30:00,3.30107,3.30263,3.28562,3.28859,131160000.0
2008-07-08 06:00:00,3.29496,3.30531,3.28666,3.29869,136660000.0
2008-07-08 06:30:00,3.30005,3.30242,3.28533,3.29822,114970000.0
2008-07-08 07:00:00,3.29707,3.30213,3.28781,3.2961,155080000.0
2008-07-08 07:30:00,3.29641,3.30357,3.28728,3.3012,190300000.0
2008-07-08 08:00:00,3.29505,3.30305,3.28738,3.29809,178300000.0
2008-07-08 08:30:00,3.30272,3.30527,3.2877,3.30223,209510000.0
2008-07-08 09:00:00,3.30373,3.30397,3.28908,3.29893,200840000.0
2008-07-08 09:30:00,3.29952,3.30709,3.2897,3.30379,228610000.0
2008-07-08 10:00:00,3.30402,3.30693,3.29276,3.30323,223360000.0
2008-07-08 10:30:00,3.304,3.30803,3.2893,3.30013,191140000.0
2008-07-08 11:00:00,3.2923,3.31075,3.29033,3.30255,265050000.0
2008-07-08 11:30:00,3.30273,3.30657,3.28926,3.30226,234300000.0
2008-07-08 12:00:00,3.29925,3.30752,3.29162,3.30161,212530000.0
2008-07-08 12:30:00,3.30225,3.30515,3.28905,3.30063,242830000.0
2008-07-08 13:00:00,3.2997,3.30093,3.28594,3.29403,245830000.0
2008-07-08 13:30:00,3.29536,3.30245,3.28819,3.29567,226720000.0
2008-07-08 14:00:00,3.29934,3.30164,3.28375,3.29237,225200000.0
2008-07-08 14:30:00,3.29596,3.29834,3.282,3.28361,216530000.0
2008-07-08 15:00:00,3.29051,3.29924,3.27981,3.2877,232700000.0
2008-07-08 15:30:00,3.2933,3.29633,3.28084,3.29104,227460000.0
2008-07-08 16:00:00,3.29243,3.29992,3.27889,3.2892,225590000.0
2008-07-08 16:30:00,3.28518,3.29457,3.27651,3.28809,227480000.0
2008-07-08 17:00:00,3.28993,3.29506,3.27719,3.28662,214340000.0
2008-07-08 17:30:00,3.28207,3.29067,3.27205,3.28453,236090000.0
2008-07-08 18:00:00,3.27899,3.29278,3.27337,3.28738,223320000.0
2008-07-08 18:30:00,3.28605,3.29287,3.27563,3.28442,198600000.0
2008-07-08 19:00:00,3.28824,3.29344,3.2703,3.28296,260260000.0
2008-07-08 19:30:00,3.28063,3.2914,3.27343,3.28501,226400000.0
2008-07-08 20:00:00,3.28846,3.28964,3.27375,3.28094,155820000.0
2008-07-08 20:30:00,3.2806,3.29049,3.27126,3.27186,183310000.0
2008-07-08 21:00:00,3.28461,3.28554,3.26907,3.2845,185870000.0
2008-07-08 21:30:00,3.28531,3.28531,3.27017,3.28011,165270000.0
2008-07-08 22:00:00,3.27861,3.28551,3.2708,3.28033,125810000.0
2008-07-08 22:30:00,3.28238,3.28691,3.27074,3.28004,135580000.0
2008-07-08 23:00:00,3.28468,3.28832,3.27073,3.28312,134110000.0
2008-07-08 23:30:00,3.2813,3.28601,3.27102,3.28072,99980000.0
2008-07-09 00:00:00,3.28569,3.28612,3.27216,3.28357,107080000.0
2008-07-09 00:30:00,3.28488,3.28818,3.27275,3.28402,84560000.0
2008-07-09 01:00:00,3.28444,3.28632,3.26962,3.27053,168340000.0
2008-07-09 01:30:00,3.28164,3.28507,3.27111,3.27628,142350000.0
2008-07-09 02:00:00,3.28426,3.28638,3.26838,3.27949,135240000.0
2008-07-09 02:30:00,3.28529,3.28592,3.27041,3.28189,146460000.0
2008-07-09 03:00:00,3.28386,3.28617,3.26967,3.27754,216620000.0
2008-07-09 03:30:00,3.2756,3.28785,3.26785,3.2813,172430000.0
2008-07-09 04:00:00,3.2836,3.28717,3.27083,3.27833,129200000.0
2008-07-09 04:30:00,3.28392,3.28646,3.27066,3.28362,140450000.0
2008-07-09 05:00:00,3.28454,3.28719,3.27003,3.27995,151750000.0
2008-07-09 05:30:00,3.28159,3.2877,3.27042,3.28146,207200000.0
2008-07-09 06:00:00,3.28499,3.28499,3.27016,3.27951,137490000.0
2008-07-09 06:30:00,3.28446,3.28659,3.26876,3.27935,185490000.0
2008-07-09 07:00:00,3.28464,3.28633,3.26969,3.27982,156940000.0
2008-07-09 07:30:00,3.27514,3.28711,3.27141,3.28197,189160000.0
2008-07-09 08:00:00,3.28015,3.28526,3.27078,3.27878,170390000.0
2008-07-09 08:30:00,3.27828,3.2875,3.26992,3.2854,190720000.0
2008-07-09 09:00:00,3.28518,3.29091,3.27572,3.28811,195510000.0
2008-07-09 09:30:00,3.28763,3.29134,3.27544,3.28662,191820000.0
2008-07-09 10:00:00,3.2864,3.2901,3.27367,3.28478,193690000.0
2008-07-09 10:30:00,3.27857,3.28831,3.26848,3.27922,189180000.0
2008-07-09 11:00:00,3.27799,3.2824,3.26551,3.27029,203060000.0
2008-07-09 11:30:00,3.27431,3.27717,3.25888,3.27054,188410000.0
2008-07-09 12:00:00,3.26671,3.27414,3.25714,3.26973,217000000.0
2008-07-09 12:30:00,3.27059,3.27186,3.24847,3.2601,245840000.0
2008-07-09 13:00:00,3.26072,3.26604,3.24863,3.25996,237620000.0
2008-07-09 13:30:00,3.25993,3.26886,3.2508,3.26292,224850000.0
2008-07-09 14:00:00,3.26662,3.2709,3.25564,3.26096,224130000.0
2008-07-09 14:30:00,3.26574,3.27073,3.25246,3.25593,212510000.0
2008-07-09 15:00:00,3.26178,3.27251,3.25165,3.26496,235290000.0
2008-07-09 15:30:00,3.27067,3.27733,3.25858,3.27053,227490000.0
2008-07-09 16:00:00,3.27174,3.27384,3.25854,3.26844,225250000.0
2008-07-09 16:30:00,3.26486,3.27374,3.2574,3.2671,230450000.0
2008-07-09 17:00:00,3.26922,3.27308,3.25564,3.26663,214000000.0
2008-07-09 17:30:00,3.26186,3.27595,3.25608,3.27237,233490000.0
2008-07-09 18:00:00,3.2678,3.27538,3.26041,3.27317,221070000.0
2008-07-09 18:30:00,3.27182,3.27548,3.25791,3.26811,192590000.0
2008-07-09 19:00:00,3.27049,3.27573,3.25956,3.26908,219180000.0
2008-07-09 19:30:00,3.26872,3.27537,3.25934,3.27133,166650000.0
2008-07-09 20:00:00,3.26577,3.27634,3.25903,3.26764,183190000.0
2008-07-09 20:30:00,3.27087,3.27628,3.25948,3.26726,205830000.0
2008-07-09 21:00:00,3.27141,3.27782,3.26028,3.26672,204310000.0
2008-07-09 21:30:00,3.26933,3.27619,3.25977,3.27119,194990000.0
2008-07-09 22:00:00,3.27221,3.27713,3.26048,3.27285,213310000.0
2008-07-09 22:30:00,3.26818,3.27762,3.26146,3.27088,190400000.0
2008-07-09 23:00:00,3.27204,3.27645,3.2585,3.27009,168250000.0
2008-07-09 23:30:00,3.27102,3.27567,3.26005,3.2685,125830000.0
2008-07-10 00:00:00,3.27339,3.27772,3.26071,3.26701,92100000.0
2008-07-10 00:30:00,3.26879,3.27473,3.26089,3.26893,109370000.0
2008-07-10 01:00:00,3.2725,3.27617,3.26019,3.26876,143100000.0
2008-07-10 01:30:00,3.26876,3.27575,3.26065,3.26263,104830000.0
2008-07-10 02:00:00,3.27198,3.2777,3.26068,3.27055,134850000.0
2008-07-10 02:30:00,3.27219,3.27506,3.26012,3.26555,209820000.0
2008-07-10 03:00:00,3.27105,3.27461,3.26082,3.26527,175010000.0
2008-07-10 03:30:00,3.26313,3.2766,3.25981,3.27005,194960000.0
2008-07-10 04:00:00,3.27301,3.27436,3.26109,3.26887,152120000.0
2008-07-10 04:30:00,3.26962,3.2734,3.25967,3.27138,115290000.0
2008-07-10 05:00:00,3.27099,3.27689,3.26062,3.26681,142380000.0
2008-07-10 05:30:00,3.26779,3.27773,3.25879,3.26468,118340000.0
2008-07-10 06:00:00,3.27222,3.27621,3.25996,3.2721,114900000.0
2008-07-10 06:30:00,3.27167,3.27697,3.26223,3.2719,132570000.0
2008-07-10 07:00:00,3.27074,3.27725,3.26129,3.27488,143050000.0
2008-07-10 07:30:00,3.27478,3.2786,3.26318,3.2747,162250000.0
2008-07-10 08:00:00,3.27275,3.27738,3.26045,3.27361,182790000.0
2008-07-10 08:30:00,3.27618,3.27945,3.26304,3.27479,218790000.0
2008-07-10 09:00:00,3.27525,3.27595,3.25877,3.27222,192180000.0
2008-07-10 09:30:00,3.27059,3.27644,3.2581,3.27069,225180000.0
2008-07-10 10:00:00,3.27215,3.27322,3.25713,3.26968,215480000.0
2008-07-10 10:30:00,3.26137,3.27299,3.25756,3.2707,198930000.0
2008-07-10 11:00:00,3.26943,3.27344,3.25746,3.27098,210560000.0
2008-07-10 11:30:00,3.26524,3.27595,3.25833,3.26875,198530000.0
2008-07-10 12:00:00,3.26301,3.27309,3.25629,3.2701,220320000.0
2008-07-10 12:30:00,3.26953,3.27358,3.25814,3.27017,244720000.0
2008-07-10 13:00:00,3.26987,3.27095,3.25375,3.2627,237980000.0
2008-07-10 13:30:00,3.26531,3.27174,3.25071,3.26016,220000000.0
2008-07-10 14:00:00,3.26477,3.26926,3.2535,3.26319,224890000.0
2008-07-10 14:30:00,3.26779,3.2724,3.25654,3.25902,214700000.0
2008-07-10 15:00:00,3.2667,3.27081,3.25514,3.26128,229340000.0
2008-07-10 15:30:00,3.26858,3.26989,3.25403,3.26542,226360000.0
2008-07-10 16:00:00,3.2674,3.2736,3.25532,3.27021,225260000.0
2008-07-10 16:30:00,3.2672,3.27255,3.25506,3.26575,220370000.0
2008-07-10 17:00:00,3.26912,3.27138,3.25415,3.26561,218880000.0
2008-07-10 17:30:00,3.26086,3.27013,3.25282,3.26544,234960000.0
2008-07-10 18:00:00,3.25796,3.27012,3.25371,3.26756,218130000.0
2008-07-10 18:30:00,3.26847,3.27251,3.25523,3.26724,194430000.0
2008-07-10 19:00:00,3.27031,3.27614,3.25633,3.26808,215830000.0
2008-07-10 19:30:00,3.26766,3.27346,3.25678,3.26934,179390000.0
2008-07-10 20:00:00,3.27159,3.27159,3.25782,3.26806,155060000.0
2008-07-10 20:30:00,3.27052,3.27121,3.25712,3.26664,153160000.0
2008-07-10 21:00:00,3.26602,3.27455,3.2538,3.2581,200160000.0
2008-07-10 21:30:00,3.27113,3.27446,3.25344,3.26395,190060000.0
2008-07-10 22:00:00,3.27058,3.27171,3.25395,3.26442,149090000.0
2008-07-10 22:30:00,3.26738,3.26958,3.25396,3.25719,138590000.0
2008-07-10 23:00:00,3.2674,3.27069,3.25059,3.26344,169790000.0
2008-07-10 23:30:00,3.26382,3.27012,3.25396,3.26619,86000000.0
2008-07-11 00:00:00,3.26792,3.27073,3.25295,3.25778,133760000.0
2008-07-11 00:30:00,3.26838,3.2685,3.25063,3.25279,151320000.0
2008-07-11 01:00:00,3.2694,3.26945,3.25208,3.25902,151780000.0
2008-07-11 01:30:00,3.26831,3.26842,3.25229,3.26028,102560000.0
2008-07-11 02:00:00,3.26795,3.2687,3.25305,3.26322,150990000.0
2008-07-11 02:30:00,3.26367,3.26891,3.25292,3.26308,117260000.0
2008-07-11 03:00:00,3.26539,3.2729,3.254,3.2671,193490000.0
2008-07-11 03:30:00,3.26745,3.26917,3.25231,3.26222,196910000.0
2008-07-11 04:00:00,3.27045,3.27045,3.25235,3.26184,153660000.0
2008-07-11 04:30:00,3.25928,3.26819,3.25377,3.26161,138970000.0
2008-07-11 05:00:00,3.26677,3.2681,3.2519,3.26388,144320000.0
2008-07-11 05:30:00,3.26534,3.27174,3.25187,3.25543,217790000.0
2008-07-11 06:00:00,3.26159,3.26905,3.25325,3.25945,163340000.0
2008-07-11 06:30:00,3.26806,3.27036,3.25081,3.26024,214350000.0
2008-07-11 07:00:00,3.26318,3.26974,3.25183,3.26539,174140000.0
2008-07-11 07:30:00,3.26913,3.26913,3.25017,3.26446,172660000.0
2008-07-11 08:00:00,3.26629,3.26951,3.25339,3.26549,185050000.0
2008-07-11 08:30:00,3.26785,3.27057,3.25497,3.26383,194040000.0
2008-07-11 09:00:00,3.27048,3.27281,3.25654,3.27053,197060000.0
2008-07-11 09:30:00,3.27181,3.27325,3.25663,3.2694,191410000.0
2008-07-11 10:00:00,3.26945,3.27201,3.2564,3.2661,187310000.0
2008-07-11 10:30:00,3.26311,3.27249,3.2528,3.26675,180160000.0
2008-07-11 11:00:00,3.26756,3.26777,3.25369,3.26713,204190000.0
2008-07-11 11:30:00,3.26679,3.27102,3.25509,3.26801,191760000.0
2008-07-11 12:00:00,3.26355,3.27135,3.25596,3.26624,218850000.0
2008-07-11 12:30:00,3.26783,3.27054,3.25564,3.26881,245500000.0
2008-07-11 13:00:00,3.26796,3.27199,3.25625,3.26085,237950000.0
2008-07-11 13:30:00,3.26362,3.27105,3.25381,3.2631,217760000.0
2008-07-11 14:00:00,3.26747,3.2693,3.24739,3.25951,231180000.0
2008-07-11 14:30:00,3.26458,3.26874,3.25036,3.2531,210280000.0
2008-07-11 15:00:00,3.25722,3.26482,3.24563,3.25258,229000000.0
2008-07-11 15:30:00,3.25942,3.26132,3.245,3.25736,223720000.0
2008-07-11 16:00:00,3.25878,3.26054,3.24361,3.25608,224100000.0
2008-07-11 16:30:00,3.25298,3.26019,3.24122,3.25298,222240000.0
2008-07-11 17:00:00,3.25699,3.26052,3.24307,3.25453,213640000.0
2008-07-11 17:30:00,3.25002,3.26007,3.24252,3.25532,234590000.0
2008-07-11 18:00:00,3.24982,3.25847,3.24309,3.25353,214310000.0
2008-07-11 18:30:00,3.25228,3.25837,3.24011,3.25032,189520000.0
2008-07-11 19:00:00,3.25397,3.25776,3.2396,3.24883,206030000.0
2008-07-11 19:30:00,3.24798,3.25751,3.24184,3.2513,176450000.0
2008-07-11 20:00:00,3.25388,3.25616,3.23838,3.25023,152830000.0
2008-07-11 20:30:00,3.25313,3.2583,3.23956,3.25233,205440000.0
2008-07-11 21:00:00,3.2507,3.25437,3.24047,3.25211,191940000.0
2008-07-11 21:30:00,3.25236,3.25573,3.23931,3.246,177240000.0
2008-07-11 22:00:00,3.25377,3.2556,3.23891,3.24977,178400000.0
2008-07-11 22:30:00,3.25174,3.25658,3.24047,3.2517,145390000.0
2008-07-13 23:00:00,3.25012,3.25872,3.24337,3.24932,18090000.0
2008-07-13 23:30:00,3.25253,3.25842,3.24527,3.24679,34590000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24753,3.24963,24070000.0
2008-07-14 00:30:00,3.25659,3.25782,3.24842,3.24842,7910000.0
2008-07-14 01:00:00,3.25282,3.25822,3.24822,3.24882,13540000.0
2008-07-14 01:30:00,3.25332,3.25852,3.24338,3.24631,40630000.0
2008-07-14 02:00:00,3.2546,3.25782,3.24533,3.25253,7910000.0
2008-07-14 02:30:00,3.25508,3.25772,3.24373,3.25243,25210000.0
2008-07-14 03:00:00,3.25508,3.25822,3.24599,3.25014,15460000.0
2008-07-14 03:30:00,3.25301,3.2584,3.2448,3.2529,35710000.0
2008-07-14 04:00:00,3.25958,3.26222,3.2465,3.25124,17330000.0
2008-07-14 04:30:00,3.25728,3.26156,3.24519,3.25116,48550000.0
2008-07-14 05:00:00,3.25668,3.25952,3.24728,3.25148,12050000.0
2008-07-14 05:30:00,3.25787,3.26032,3.24972,3.25503,18770000.0
2008-07-14 06:00:00,3.25892,3.26052,3.24584,3.25026,20690000.0
2008-07-14 06:30:00,3.25542,3.25905,3.24644,3.25588,28590000.0
2008-07-14 07:00:00,3.25598,3.25882,3.24458,3.24872,48870000.0
2008-07-14 07:30:00,3.25678,3.25942,3.24707,3.25713,15820000.0
2008-07-14 08:00:00,3.25774,3.25884,3.24313,3.25142,84530000.0
2008-07-14 08:30:00,3.25436,3.26285,3.24246,3.25498,146040000.0
2008-07-14 09:00:00,3.24934,3.25734,3.24091,3.25127,140810000.0
2008-07-14 09:30:00,3.25531,3.25594,3.2411,3.24631,209450000.0
2008-07-14 10:00:00,3.25178,3.2575,3.23822,3.24547,235730000.0
2008-07-14 10:30:00,3.24932,3.25541,3.23929,3.25138,215780000.0
2008-07-14 11:00:00,3.25315,3.25748,3.24042,3.24831,216560000.0
2008-07-14 11:30:00,3.25331,3.25768,3.24005,3.25253,219660000.0
2008-07-14 12:00:00,3.25445,3.25784,3.23824,3.25314,222590000.0
2008-07-14 12:30:00,3.25006,3.25614,3.24025,3.24886,228980000.0
2008-07-14 13:00:00,3.24621,3.25839,3.24003,3.25208,212060000.0
2008-07-14 13:30:00,3.24979,3.25446,3.23925,3.2491,224040000.0
2008-07-14 14:00:00,3.24857,3.25405,3.23786,3.24368,220690000.0
2008-07-14 14:30:00,3.2479,3.25582,3.23951,3.25288,227460000.0
2008-07-14 15:00:00,3.25343,3.25581,3.24053,3.25248,244320000.0
2008-07-14 15:30:00,3.25146,3.25628,3.23717,3.24539,197790000.0
2008-07-14 16:00:00,3.25144,3.25426,3.23912,3.23912,152370000.0
2008-07-14 16:30:00,3.2516,3.25545,3.23822,3.25035,185730000.0
2008-07-14 17:00:00,3.25045,3.25364,3.24025,3.24512,91170000.0
2008-07-14 17:30:00,3.24986,3.25254,3.2372,3.25,109200000.0
2008-07-14 18:00:00,3.25046,3.25346,3.23781,3.24719,139950000.0
2008-07-14 18:30:00,3.25107,3.25183,3.2365,3.25017,81480000.0
2008-07-14 19:00:00,3.25016,3.25075,3.23342,3.24508,78820000.0
2008-07-14 19:30:00,3.24898,3.25162,3.23647,3.24516,37580000.0
2008-07-14 20:00:00,3.24974,3.25018,3.23892,3.24363,33460000.0
2008-07-14 20:30:00,3.24705,3.25082,3.23832,3.24369,13210000.0
2008-07-14 21:00:00,3.24758,3.25041,3.23542,3.24841,94270000.0
2008-07-14 21:30:00,3.25018,3.25018,3.23971,3.24429,19930000.0
2008-07-14 22:00:00,3.24142,3.25242,3.23679,3.24744,59730000.0
2008-07-14 22:30:00,3.24459,3.25579,3.23966,3.25205,53770000.0
2008-07-14 23:00:00,3.25011,3.25224,3.23756,3.24263,74000000.0
2008-07-14 23:30:00,3.24998,3.25262,3.24012,3.24273,16580000.0
2008-07-15 00:00:00,3.25109,3.25222,3.22962,3.24693,28610000.0
2008-07-15 00:30:00,3.24998,3.25262,3.22982,3.24535,48500000.0
2008-07-15 01:00:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 01:30:00,3.24948,3.25212,3.23944,3.24501,12830000.0
2008-07-15 02:00:00,3.24896,3.25262,3.23985,3.24733,7540000.0
2008-07-15 02:30:00,3.24968,3.25232,3.22962,3.23643,37650000.0
2008-07-15 03:00:00,3.25008,3.25272,3.23232,3.23703,36900000.0
2008-07-15 03:30:00,3.24517,3.25262,3.23272,3.23923,24910000.0
2008-07-15 04:00:00,3.24988,3.25252,3.23412,3.23943,31160000.0
2008-07-15 04:30:00,3.25018,3.25282,3.23512,3.24133,22630000.0
2008-07-15 05:00:00,3.24988,3.25252,3.23742,3.24393,25210000.0
2008-07-15 05:30:00,3.25037,3.25252,3.23862,3.24976,31970000.0
2008-07-15 06:00:00,3.25072,3.25272,3.24022,3.24503,21060000.0
2008-07-15 06:30:00,3.24883,3.25179,3.23544,3.24333,42910000.0
2008-07-15 07:00:00,3.25079,3.2518,3.23928,3.24433,49310000.0
2008-07-15 07:30:00,3.2437,3.25179,3.2349,3.24496,53410000.0
2008-07-15 08:00:00,3.24908,3.25387,3.23912,3.2477,76980000.0
2008-07-15 08:30:00,3.25213,3.25467,3.23912,3.24344,131420000.0
2008-07-15 09:00:00,3.25003,3.25535,3.2373,3.25062,152770000.0
2008-07-15 09:30:00,3.24794,3.25759,3.24083,3.25759,203390000.0
2008-07-15 10:00:00,3.25685,3.2635,3.24385,3.25327,262410000.0
2008-07-15 10:30:00,3.25411,3.26631,3.24593,3.25458,188470000.0
2008-07-15 11:00:00,3.25401,3.26277,3.2433,3.25149,189630000.0
2008-07-15 11:30:00,3.25411,3.26017,3.24416,3.25207,127230000.0
2008-07-15 12:00:00,3.2558,3.25723,3.24179,3.25571,142590000.0
2008-07-15 12:30:00,3.25425,3.26207,3.24321,3.25481,202350000.0
2008-07-15 13:00:00,3.25143,3.26436,3.24698,3.25989,173800000.0
2008-07-15 13:30:00,3.25715,3.26199,3.24553,3.25404,161060000.0
2008-07-15 14:00:00,3.25192,3.25807,3.24123,3.24646,197900000.0
2008-07-15 14:30:00,3.248,3.25337,3.23613,3.24872,172270000.0
2008-07-15 15:00:00,3.24973,3.25134,3.23792,3.24673,136640000.0
2008-07-15 15:30:00,3.24303,3.24968,3.23579,3.24078,162830000.0
2008-07-15 16:00:00,3.24637,3.25039,3.2336,3.24782,200140000.0
2008-07-15 16:30:00,3.24727,3.25046,3.23581,3.24652,190290000.0
2008-07-15 17:00:00,3.24171,3.24689,3.22841,3.23706,171860000.0
2008-07-15 17:30:00,3.23907,3.24071,3.22769,3.23208,141850000.0
2008-07-15 18:00:00,3.2378,3.23884,3.22616,3.23603,113400000.0
2008-07-15 18:30:00,3.23796,3.23948,3.22373,3.23798,70560000.0
2008-07-15 19:00:00,3.23698,3.2388,3.22377,3.23269,101450000.0
2008-07-15 19:30:00,3.22872,3.24045,3.22443,3.23729,49200000.0
2008-07-15 20:00:00,3.23849,3.23862,3.22424,3.23238,28610000.0
2008-07-15 20:30:00,3.23503,3.23884,3.22802,3.23213,19190000.0
2008-07-15 21:00:00,3.23558,3.23822,3.22484,3.23519,37680000.0
2008-07-15 21:30:00,3.23498,3.23762,3.22299,3.23096,34630000.0
2008-07-15 22:00:00,3.22798,3.2412,3.22615,3.23137,34580000.0
2008-07-15 22:30:00,3.23681,3.2407,3.22586,3.23713,42480000.0
2008-07-15 23:00:00,3.23918,3.23918,3.22553,3.22975,34230000.0
2008-07-15 23:30:00,3.23638,3.23962,3.22642,3.23078,24110000.0
2008-07-16 00:00:00,3.23858,3.24122,3.22766,3.23197,7540000.0
2008-07-16 00:30:00,3.23828,3.24092,3.2283,3.23499,18070000.0
2008-07-16 01:00:00,3.23817,3.24222,3.22647,3.2334,19580000.0
2008-07-16 01:30:00,3.23578,3.23992,3.21782,3.22233,20340000.0
2008-07-16 02:00:00,3.23758,3.24032,3.21882,3.22413,23020000.0
2008-07-16 02:30:00,3.23808,3.24072,3.21782,3.22213,25990000.0
2008-07-16 03:00:00,3.23957,3.24059,3.21842,3.23895,27890000.0
2008-07-16 03:30:00,3.23521,3.24022,3.21822,3.22333,44860000.0
2008-07-16 04:00:00,3.23768,3.24032,3.21782,3.23758,36080000.0
2008-07-16 04:30:00,3.23808,3.24072,3.21842,3.22253,12420000.0
2008-07-16 05:00:00,3.23768,3.24072,3.21882,3.22313,15820000.0
2008-07-16 05:30:00,3.23807,3.24042,3.21802,3.22233,41770000.0
2008-07-16 06:00:00,3.23862,3.24022,3.21722,3.22133,42150000.0
2008-07-16 06:30:00,3.23808,3.24072,3.22803,3.23102,14350000.0
2008-07-16 07:00:00,3.23798,3.24062,3.22934,3.23352,9830000.0
2008-07-16 07:30:00,3.23513,3.24075,3.22625,3.2378,108870000.0
2008-07-16 08:00:00,3.23545,3.24084,3.2232,3.23139,168500000.0
2008-07-16 08:30:00,3.23895,3.23964,3.22053,3.22794,130670000.0
2008-07-16 09:00:00,3.22881,3.23973,3.22255,3.23858,186620000.0
2008-07-16 09:30:00,3.23313,3.2391,3.22751,3.23653,116330000.0
2008-07-16 10:00:00,3.23271,3.2365,3.21559,3.21559,172670000.0
2008-07-16 10:30:00,3.21909,3.22871,3.21371,3.22679,173510000.0
2008-07-16 11:00:00,3.22658,3.23217,3.21637,3.22271,177140000.0
2008-07-16 11:30:00,3.22621,3.23145,3.21624,3.2216,180870000.0
2008-07-16 12:00:00,3.23034,3.2318,3.21216,3.22739,202680000.0
2008-07-16 12:30:00,3.22591,3.23599,3.21449,3.22248,179440000.0
2008-07-16 13:00:00,3.2192,3.2325,3.2078,3.22018,187360000.0
2008-07-16 13:30:00,3.2173,3.22088,3.20777,3.21691,165890000.0
2008-07-16 14:00:00,3.21582,3.22297,3.20478,3.21251,188850000.0
2008-07-16 14:30:00,3.21539,3.22175,3.20717,3.2157,157650000.0
2008-07-16 15:00:00,3.21749,3.22393,3.20573,3.21604,185420000.0
2008-07-16 15:30:00,3.20754,3.22132,3.20073,3.21194,203770000.0
2008-07-16 16:00:00,3.21825,3.22376,3.20722,3.21114,177150000.0
2008-07-16 16:30:00,3.22041,3.2212,3.2029,3.2172,195550000.0
2008-07-16 17:00:00,3.21751,3.21751,3.19988,3.20942,147810000.0
2008-07-16 17:30:00,3.21129,3.21448,3.19912,3.20893,162430000.0
2008-07-16 18:00:00,3.21044,3.21314,3.19678,3.2077,110370000.0
2008-07-16 18:30:00,3.20998,3.2112,3.19969,3.20892,41280000.0
2008-07-16 19:00:00,3.20871,3.21102,3.1976,3.20935,59340000.0
2008-07-16 19:30:00,3.20802,3.21085,3.20082,3.20153,18440000.0
2008-07-16 20:00:00,3.21014,3.21168,3.19722,3.20482,72590000.0
2008-07-16 20:30:00,3.20674,3.21157,3.19434,3.2006,87180000.0
2008-07-16 21:00:00,3.20957,3.21007,3.19493,3.20547,68070000.0
2008-07-16 21:30:00,3.20832,3.20994,3.19709,3.20247,40250000.0
2008-07-16 22:00:00,3.19982,3.20983,3.19522,3.20433,21070000.0
2008-07-16 22:30:00,3.20678,3.20942,3.19571,3.20567,52240000.0
2008-07-16 23:00:00,3.20802,3.20932,3.19677,3.20304,37590000.0
2008-07-16 23:30:00,3.20778,3.21072,3.19895,3.20543,10570000.0
2008-07-17 00:00:00,3.20788,3.21052,3.18962,3.19443,67620000.0
2008-07-17 00:30:00,3.20741,3.2106,3.19022,3.19503,58680000.0
2008-07-17 01:00:00,3.20958,3.21222,3.18972,3.19463,27470000.0
2008-07-17 01:30:00,3.2077,3.21192,3.19132,3.20761,21440000.0
2008-07-17 02:00:00,3.20864,3.20895,3.19232,3.19723,22250000.0
2008-07-17 02:30:00,3.20798,3.21008,3.19242,3.19803,46270000.0
2008-07-17 03:00:00,3.20554,3.20942,3.19412,3.20023,35440000.0
2008-07-17 03:30:00,3.20391,3.20859,3.19592,3.20063,23700000.0
2008-07-17 04:00:00,3.21012,3.21012,3.19592,3.20003,34580000.0
2008-07-17 04:30:00,3.20808,3.21072,3.19572,3.20273,48940000.0
2008-07-17 05:00:00,3.20112,3.21082,3.19652,3.20782,29760000.0
2008-07-17 05:30:00,3.20837,3.21052,3.19712,3.20576,49240000.0
2008-07-17 06:00:00,3.20727,3.20949,3.19539,3.20103,47800000.0
2008-07-17 06:30:00,3.20812,3.21095,3.19633,3.20253,55280000.0
2008-07-17 07:00:00,3.20788,3.21098,3.19772,3.20364,50010000.0
2008-07-17 07:30:00,3.20908,3.21172,3.19958,3.20861,73610000.0
2008-07-17 08:00:00,3.20858,3.21136,3.19417,3.20073,100670000.0
2008-07-17 08:30:00,3.20577,3.21345,3.1942,3.20344,208720000.0
2008-07-17 09:00:00,3.2104,3.21714,3.19825,3.21338,186150000.0
2008-07-17 09:30:00,3.21489,3.22299,3.20215,3.22112,186090000.0
2008-07-17 10:00:00,3.21877,3.22329,3.20728,3.218,160650000.0
2008-07-17 10:30:00,3.21814,3.22516,3.20608,3.21491,214010000.0
2008-07-17 11:00:00,3.21915,3.22767,3.20873,3.22117,257100000.0
2008-07-17 11:30:00,3.22361,3.22832,3.21218,3.22455,240220000.0
2008-07-17 12:00:00,3.22188,3.23027,3.21335,3.22283,267260000.0
2008-07-17 12:30:00,3.22406,3.22551,3.20811,3.21636,260050000.0
2008-07-17 13:00:00,3.21324,3.22345,3.20661,3.21497,230830000.0
2008-07-17 13:30:00,3.21406,3.21969,3.20469,3.2175,242460000.0
2008-07-17 14:00:00,3.21256,3.22514,3.20697,3.21428,255960000.0
2008-07-17 14:30:00,3.21636,3.22301,3.20474,3.21837,239470000.0
2008-07-17 15:00:00,3.21946,3.22028,3.19936,3.21149,289740000.0
2008-07-17 15:30:00,3.21061,3.21643,3.20017,3.20877,275500000.0
2008-07-17 16:00:00,3.21347,3.22173,3.20296,3.22026,303300000.0
2008-07-17 16:30:00,3.2225,3.23154,3.20851,3.22437,292030000.0
2008-07-17 17:00:00,3.22383,3.22551,3.20994,3.21947,250650000.0
2008-07-17 17:30:00,3.22182,3.22696,3.20926,3.2226,261240000.0
2008-07-17 18:00:00,3.22554,3.2295,3.20711,3.21635,260800000.0
2008-07-17 18:30:00,3.22307,3.22566,3.20929,3.22231,243590000.0
2008-07-17 19:00:00,3.21851,3.22614,3.20652,3.21429,273580000.0
2008-07-17 19:30:00,3.21827,3.2234,3.206,3.21642,231970000.0
2008-07-17 20:00:00,3.22093,3.2233,3.20629,3.21411,198930000.0
2008-07-17 20:30:00,3.2206,3.22173,3.20275,3.21195,153880000.0
2008-07-17 21:00:00,3.21101,3.22166,3.20632,3.21966,137020000.0
2008-07-17 21:30:00,3.21775,3.22357,3.20152,3.20717,152010000.0
2008-07-17 22:00:00,3.21856,3.22145,3.20697,3.2145,172290000.0
2008-07-17 22:30:00,3.21896,3.22365,3.20881,3.21719,147540000.0
2008-07-17 23:00:00,3.21701,3.22115,3.20583,3.21244,148640000.0
2008-07-17 23:30:00,3.21807,3.22245,3.20653,3.20782,149770000.0
2008-07-18 00:00:00,3.21834,3.22097,3.20495,3.21427,161440000.0
2008-07-18 00:30:00,3.21868,3.22124,3.2053,3.21314,170020000.0
2008-07-18 01:00:00,3.21989,3.22353,3.20306,3.21508,154630000.0
2008-07-18 01:30:00,3.21305,3.22072,3.20706,3.21743,141140000.0
2008-07-18 02:00:00,3.21153,3.22094,3.20507,3.21116,210550000.0
2008-07-18 02:30:00,3.21662,3.22337,3.20494,3.2196,191100000.0
2008-07-18 03:00:00,3.21836,3.22485,3.20701,3.2228,205310000.0
2008-07-18 03:30:00,3.21991,3.22723,3.20927,3.21704,191020000.0
2008-07-18 04:00:00,3.2185,3.22827,3.20787,3.21923,244360000.0
2008-07-18 04:30:00,3.22166,3.22643,3.20758,3.21969,197070000.0
2008-07-18 05:00:00,3.22193,3.22624,3.20903,3.2211,183540000.0
2008-07-18 05:30:00,3.2179,3.2237,3.20687,3.21986,201570000.0
2008-07-18 06:00:00,3.21808,3.22252,3.20455,3.21648,216920000.0
2008-07-18 06:30:00,3.21937,3.22401,3.20712,3.21918,207220000.0
2008-07-18 07:00:00,3.22267,3.22871,3.20935,3.21549,195900000.0
2008-07-18 07:30:00,3.22368,3.22647,3.20787,3.22135,194820000.0
2008-07-18 08:00:00,3.21958,3.22541,3.20883,3.21514,220360000.0
2008-07-18 08:30:00,3.22436,3.22436,3.20792,3.21538,257120000.0
2008-07-18 09:00:00,3.21652,3.22711,3.20862,3.2226,233070000.0
2008-07-18 09:30:00,3.22513,3.22513,3.20467,3.21768,254470000.0
2008-07-18 10:00:00,3.21657,3.22228,3.20244,3.211,290490000.0
2008-07-18 10:30:00,3.21415,3.21999,3.20445,3.21554,269150000.0
2008-07-18 11:00:00,3.21396,3.22153,3.2051,3.21968,287080000.0
2008-07-18 11:30:00,3.21933,3.22158,3.20652,3.21686,289440000.0
2008-07-18 12:00:00,3.21781,3.22249,3.20712,3.21625,303340000.0
2008-07-18 12:30:00,3.21822,3.22134,3.20245,3.20949,317510000.0
2008-07-18 13:00:00,3.20341,3.22037,3.19842,3.21214,283010000.0
2008-07-18 13:30:00,3.21086,3.21937,3.20159,3.21708,285260000.0
2008-07-18 14:00:00,3.2148,3.22128,3.20291,3.21016,278120000.0
2008-07-18 14:30:00,3.21292,3.22087,3.20455,3.21482,298430000.0
2008-07-18 15:00:00,3.21671,3.22178,3.19886,3.20863,328410000.0
2008-07-18 15:30:00,3.21413,3.21873,3.20085,3.20855,320990000.0
2008-07-18 16:00:00,3.21587,3.21647,3.19846,3.21191,341960000.0
2008-07-18 16:30:00,3.2085,3.21501,3.19742,3.21062,319800000.0
2008-07-18 17:00:00,3.20197,3.21524,3.19635,3.21003,272490000.0
2008-07-18 17:30:00,3.20811,3.21572,3.19811,3.2075,307360000.0
2008-07-18 18:00:00,3.21153,3.21594,3.1973,3.20736,262770000.0
2008-07-18 18:30:00,3.21213,3.21577,3.19535,3.21057,281860000.0
2008-07-18 19:00:00,3.211,3.21486,3.19558,3.20428,290860000.0
2008-07-18 19:30:00,3.20953,3.21487,3.19527,3.20578,227800000.0
2008-07-18 20:00:00,3.21213,3.21398,3.19727,3.20125,211970000.0
2008-07-18 20:30:00,3.20722,3.21234,3.19715,3.20409,176810000.0
2008-07-18 21:00:00,3.2083,3.21385,3.196,3.20389,167050000.0
2008-07-18 21:30:00,3.20868,3.21588,3.19982,3.20102,205660000.0
2008-07-18 22:00:00,3.20545,3.21561,3.19623,3.2044,197380000.0
2008-07-18 22:30:00,3.20847,3.21331,3.19645,3.21009,166310000.0
2008-07-20 23:00:00,3.2129,3.21381,3.20024,3.20513,112280000.0
2008-07-20 23:30:00,3.21226,3.21672,3.20004,3.2031,126520000.0
2008-07-21 00:00:00,3.21171,3.21319,3.19818,3.20528,131790000.0
2008-07-21 00:30:00,3.215,3.21553,3.20082,3.21013,136250000.0
2008-07-21 01:00:00,3.20988,3.21667,3.19973,3.20709,132940000.0
2008-07-21 01:30:00,3.21032,3.21623,3.19914,3.2097,141200000.0
2008-07-21 02:00:00,3.21371,3.21641,3.19904,3.20521,140380000.0
2008-07-21 02:30:00,3.21397,3.21399,3.19845,3.21118,147520000.0
2008-07-21 03:00:00,3.21057,3.21434,3.20004,3.20878,139600000.0
2008-07-21 03:30:00,3.2084,3.21403,3.19945,3.20569,136260000.0
2008-07-21 04:00:00,3.21381,3.21533,3.1998,3.20653,161740000.0
2008-07-21 04:30:00,3.21492,3.21652,3.20082,3.20691,103980000.0
2008-07-21 05:00:00,3.21593,3.21593,3.20123,3.20717,89710000.0
2008-07-21 05:30:00,3.21212,3.21448,3.19942,3.21161,115210000.0
2008-07-21 06:00:00,3.21214,3.21376,3.19675,3.20627,119370000.0
2008-07-21 06:30:00,3.21052,3.21583,3.19961,3.20673,150880000.0
2008-07-21 07:00:00,3.20623,3.21425,3.19876,3.2087,186540000.0
2008-07-21 07:30:00,3.20969,3.21406,3.19887,3.21136,182030000.0
2008-07-21 08:00:00,3.21344,3.21524,3.19725,3.20428,188080000.0
2008-07-21 08:30:00,3.20654,3.21694,3.20047,3.21091,217340000.0
2008-07-21 09:00:00,3.21452,3.21616,3.19947,3.21189,198920000.0
2008-07-21 09:30:00,3.20987,3.21369,3.19669,3.20343,200080000.0
2008-07-21 10:00:00,3.2116,3.21352,3.19604,3.20582,213950000.0
2008-07-21 10:30:00,3.21144,3.21385,3.19474,3.20688,230070000.0
2008-07-21 11:00:00,3.21146,3.21849,3.20342,3.21042,228590000.0
2008-07-21 11:30:00,3.21226,3.2231,3.20155,3.21889,222160000.0
2008-07-21 12:00:00,3.21833,3.22209,3.20548,3.21744,231190000.0
2008-07-21 12:30:00,3.21364,3.22288,3.20683,3.21435,228220000.0
2008-07-21 13:00:00,3.21213,3.22389,3.20524,3.21899,204560000.0
2008-07-21 13:30:00,3.21726,3.22053,3.20483,3.21522,215440000.0
2008-07-21 14:00:00,3.2128,3.21915,3.20388,3.20924,216920000.0
2008-07-21 14:30:00,3.21115,3.21792,3.20099,3.21304,238690000.0
2008-07-21 15:00:00,3.2174,3.21964,3.20182,3.21479,247320000.0
2008-07-21 15:30:00,3.20887,3.21873,3.20037,3.20948,236110000.0
2008-07-21 16:00:00,3.21453,3.21837,3.20317,3.21482,255610000.0
2008-07-21 16:30:00,3.21829,3.2222,3.20337,3.21577,245450000.0
2008-07-21 17:00:00,3.21421,3.22023,3.20472,3.21663,206100000.0
2008-07-21 17:30:00,3.21986,3.22523,3.20408,3.21851,230050000.0
2008-07-21 18:00:00,3.22144,3.22647,3.20722,3.21831,207180000.0
2008-07-21 18:30:00,3.21941,3.22229,3.20636,3.21886,204180000.0
2008-07-21 19:00:00,3.21528,3.22696,3.2042,3.21273,235330000.0
2008-07-21 19:30:00,3.21604,3.22143,3.20579,3.21499,147150000.0
2008-07-21 20:00:00,3.22052,3.22235,3.20772,3.21304,84080000.0
2008-07-21 20:30:00,3.21453,3.22036,3.20605,3.21193,81910000.0
2008-07-21 21:00:00,3.21035,3.22051,3.20398,3.2131,114170000.0
2008-07-21 21:30:00,3.21576,3.22089,3.20533,3.20767,99120000.0
2008-07-21 22:00:00,3.21194,3.22405,3.20645,3.21173,90510000.0
2008-07-21 22:30:00,3.21828,3.222,3.20677,3.21708,86450000.0
2008-07-21 23:00:00,3.21935,3.21935,3.20693,3.21702,67710000.0
2008-07-21 23:30:00,3.21631,3.22502,3.20738,3.21004,80850000.0
2008-07-22 00:00:00,3.22019,3.22102,3.20542,3.21289,83880000.0
2008-07-22 00:30:00,3.21744,3.22245,3.20678,3.21198,105230000.0
2008-07-22 01:00:00,3.22082,3.22082,3.20465,3.21273,58350000.0
2008-07-22 01:30:00,3.21772,3.21995,3.20493,3.21013,63210000.0
2008-07-22 02:00:00,3.21851,3.21971,3.20613,3.21309,62830000.0
2008-07-22 02:30:00,3.21718,3.21982,3.20798,3.21273,53140000.0
2008-07-22 03:00:00,3.21012,3.22005,3.20751,3.21907,60140000.0
2008-07-22 03:30:00,3.21481,3.22055,3.20723,3.21373,51580000.0
2008-07-22 04:00:00,3.21986,3.21986,3.20666,3.21172,59410000.0
2008-07-22 04:30:00,3.21102,3.22042,3.20862,3.21311,46620000.0
2008-07-22 05:00:00,3.21758,3.22089,3.20768,3.21992,66810000.0
2008-07-22 05:30:00,3.2179,3.22168,3.20656,3.21779,90830000.0
2008-07-22 06:00:00,3.21967,3.2218,3.20762,3.21373,73610000.0
2008-07-22 06:30:00,3.21778,3.22041,3.20441,3.21038,59350000.0
2008-07-22 07:00:00,3.2145,3.22352,3.2066,3.21198,133660000.0
2008-07-22 07:30:00,3.2156,3.22302,3.20791,3.2188,158020000.0
2008-07-22 08:00:00,3.21825,3.22187,3.20609,3.21399,204230000.0
2008-07-22 08:30:00,3.21591,3.22548,3.20802,3.21582,201930000.0
2008-07-22 09:00:00,3.21764,3.2249,3.20814,3.21837,223690000.0
2008-07-22 09:30:00,3.21909,3.22233,3.20555,3.21288,222200000.0
2008-07-22 10:00:00,3.21986,3.22288,3.20471,3.21102,242830000.0
2008-07-22 10:30:00,3.2204,3.22245,3.20429,3.21977,259340000.0
2008-07-22 11:00:00,3.21814,3.22323,3.20815,3.22035,254810000.0
2008-07-22 11:30:00,3.21141,3.22371,3.20768,3.22112,257460000.0
2008-07-22 12:00:00,3.22083,3.22949,3.20769,3.21923,269880000.0
2008-07-22 12:30:00,3.22198,3.22671,3.20417,3.21726,275910000.0
2008-07-22 13:00:00,3.21526,3.2336,3.21254,3.23009,236500000.0
2008-07-22 13:30:00,3.23024,3.23259,3.21528,3.22857,242870000.0
2008-07-22 14:00:00,3.2256,3.2317,3.21233,3.21992,257800000.0
2008-07-22 14:30:00,3.21991,3.23046,3.20883,3.22621,255600000.0
2008-07-22 15:00:00,3.22706,3.23616,3.21612,3.23568,271350000.0
2008-07-22 15:30:00,3.23577,3.23924,3.22383,3.23358,299530000.0
2008-07-22 16:00:00,3.24057,3.245,3.22231,3.23679,307080000.0
2008-07-22 16:30:00,3.23453,3.24227,3.22426,3.23675,282990000.0
2008-07-22 17:00:00,3.23545,3.24046,3.22364,3.23531,258950000.0
2008-07-22 17:30:00,3.23501,3.24041,3.22412,3.238,285220000.0
2008-07-22 18:00:00,3.23677,3.24038,3.22292,3.23706,259760000.0
2008-07-22 18:30:00,3.2368,3.2426,3.22658,3.24079,246260000.0
2008-07-22 19:00:00,3.23738,3.24405,3.2235,3.23222,278550000.0
2008-07-22 19:30:00,3.23489,3.23953,3.22183,3.22976,227130000.0
2008-07-22 20:00:00,3.23587,3.23772,3.22137,3.23122,197430000.0
2008-07-22 20:30:00,3.23359,3.2382,3.22141,3.22695,172660000.0
2008-07-22 21:00:00,3.23555,3.23991,3.22217,3.23097,167780000.0
2008-07-22 21:30:00,3.23716,3.23818,3.22017,3.22558,180550000.0
2008-07-22 22:00:00,3.23014,3.24049,3.22302,3.23496,174190000.0
2008-07-22 22:30:00,3.23048,3.23848,3.22053,3.23408,170430000.0
2008-07-22 23:00:00,3.23483,3.23655,3.2225,3.23295,86120000.0
2008-07-22 23:30:00,3.23058,3.23953,3.22266,3.22568,184220000.0
2008-07-23 00:00:00,3.23384,3.23765,3.21937,3.22596,136640000.0
2008-07-23 00:30:00,3.22972,3.23452,3.21575,3.22683,109290000.0
2008-07-23 01:00:00,3.23059,3.23387,3.21483,3.22786,147100000.0
2008-07-23 01:30:00,3.23306,3.23589,3.21903,3.22811,160630000.0
2008-07-23 02:00:00,3.23698,3.23823,3.22147,3.22745,151710000.0
2008-07-23 02:30:00,3.23593,3.23657,3.22041,3.22913,141890000.0
2008-07-23 03:00:00,3.23048,3.23655,3.21864,3.22286,164010000.0
2008-07-23 03:30:00,3.23125,3.23704,3.22152,3.2279,192150000.0
2008-07-23 04:00:00,3.23587,3.23746,3.22056,3.22858,215840000.0
2008-07-23 04:30:00,3.2349,3.24064,3.22248,3.22831,122380000.0
2008-07-23 05:00:00,3.23244,3.23692,3.22218,3.2263,84160000.0
2008-07-23 05:30:00,3.2329,3.2376,3.22111,3.23128,166660000.0
2008-07-23 06:00:00,3.23276,3.23589,3.21858,3.23201,161050000.0
2008-07-23 06:30:00,3.23348,3.23783,3.2202,3.2294,164830000.0
2008-07-23 07:00:00,3.23129,3.23549,3.21826,3.23214,137770000.0
2008-07-23 07:30:00,3.23465,3.23744,3.21864,3.22367,185440000.0
2008-07-23 08:00:00,3.2301,3.23642,3.22059,3.23297,200080000.0
2008-07-23 08:30:00,3.23519,3.239,3.21962,3.23107,242440000.0
2008-07-23 09:00:00,3.23283,3.25063,3.22425,3.24571,236440000.0
2008-07-23 09:30:00,3.24461,3.25904,3.2374,3.24675,246280000.0
2008-07-23 10:00:00,3.25069,3.25618,3.23372,3.25134,281930000.0
2008-07-23 10:30:00,3.25081,3.2599,3.24227,3.25365,272910000.0
2008-07-23 11:00:00,3.25311,3.26539,3.24519,3.26156,283740000.0
2008-07-23 11:30:00,3.26185,3.26997,3.25011,3.26232,294660000.0
2008-07-23 12:00:00,3.26271,3.26271,3.24008,3.25157,287870000.0
2008-07-23 12:30:00,3.25256,3.254,3.23326,3.24137,293900000.0
2008-07-23 13:00:00,3.23735,3.25272,3.2317,3.24463,261260000.0
2008-07-23 13:30:00,3.24386,3.24894,3.22763,3.23316,253360000.0
2008-07-23 14:00:00,3.23669,3.25091,3.23219,3.23819,298800000.0
2008-07-23 14:30:00,3.24521,3.25482,3.23707,3.25174,302150000.0
2008-07-23 15:00:00,3.24322,3.25584,3.23881,3.25138,315210000.0
2008-07-23 15:30:00,3.25172,3.2549,3.23802,3.24678,334420000.0
2008-07-23 16:00:00,3.25195,3.25858,3.24015,3.25438,341950000.0
2008-07-23 16:30:00,3.25396,3.25935,3.23873,3.25672,324670000.0
2008-07-23 17:00:00,3.25769,3.25848,3.2398,3.25062,271780000.0
2008-07-23 17:30:00,3.25022,3.25587,3.23982,3.25155,290130000.0
2008-07-23 18:00:00,3.25357,3.25651,3.23961,3.24959,284910000.0
2008-07-23 18:30:00,3.25265,3.25351,3.23581,3.25238,285270000.0
2008-07-23 19:00:00,3.2502,3.25606,3.23855,3.24027,314170000.0
2008-07-23 19:30:00,3.24631,3.25567,3.23626,3.2457,267590000.0
2008-07-23 20:00:00,3.24906,3.25304,3.23649,3.24478,225980000.0
2008-07-23 20:30:00,3.25095,3.2542,3.23828,3.25211,185410000.0
2008-07-23 21:00:00,3.24854,3.2537,3.2391,3.24815,166700000.0
2008-07-23 21:30:00,3.25463,3.25505,3.23868,3.25382,206440000.0
2008-07-23 22:00:00,3.25135,3.25764,3.23616,3.25277,214740000.0
2008-07-23 22:30:00,3.24545,3.2561,3.23921,3.24833,187630000.0
2008-07-23 23:00:00,3.241,3.25776,3.23776,3.24573,213210000.0
2008-07-23 23:30:00,3.24904,3.25333,3.23855,3.248,137700000.0
2008-07-24 00:00:00,3.2509,3.25624,3.23831,3.24993,158380000.0
2008-07-24 00:30:00,3.2518,3.25577,3.23706,3.24453,150480000.0
2008-07-24 01:00:00,3.25279,3.25463,3.23995,3.24726,159900000.0
2008-07-24 01:30:00,3.25374,3.25526,3.239,3.24369,156130000.0
2008-07-24 02:00:00,3.25277,3.25396,3.23701,3.24602,141900000.0
2008-07-24 02:30:00,3.25495,3.25687,3.23786,3.24259,136270000.0
2008-07-24 03:00:00,3.2549,3.2549,3.23905,3.25018,135560000.0
2008-07-24 03:30:00,3.25444,3.25561,3.23974,3.24177,172700000.0
2008-07-24 04:00:00,3.25395,3.25431,3.2389,3.24585,188500000.0
2008-07-24 04:30:00,3.25268,3.25632,3.23897,3.2458,114170000.0
2008-07-24 05:00:00,3.24413,3.25427,3.24029,3.25123,115670000.0
2008-07-24 05:30:00,3.25123,3.25344,3.23828,3.24948,138490000.0
2008-07-24 06:00:00,3.25491,3.25491,3.23846,3.24787,179390000.0
2008-07-24 06:30:00,3.24823,3.25285,3.2349,3.24273,152430000.0
2008-07-24 07:00:00,3.25256,3.25256,3.2377,3.24407,186150000.0
2008-07-24 07:30:00,3.24655,3.2541,3.23849,3.25205,174570000.0
2008-07-24 08:00:00,3.25203,3.25555,3.2386,3.24721,192560000.0
2008-07-24 08:30:00,3.25039,3.2506,3.23641,3.24414,203810000.0
2008-07-24 09:00:00,3.24745,3.24968,3.22718,3.23843,205730000.0
2008-07-24 09:30:00,3.23936,3.24572,3.22309,3.23569,219960000.0
2008-07-24 10:00:00,3.23018,3.24312,3.22135,3.23246,234560000.0
2008-07-24 10:30:00,3.23029,3.2367,3.22159,3.22665,228210000.0
2008-07-24 11:00:00,3.22895,3.2346,3.21017,3.21706,236520000.0
2008-07-24 11:30:00,3.21833,3.22262,3.20731,3.21882,224880000.0
2008-07-24 12:00:00,3.22014,3.22424,3.20822,3.21438,228920000.0
2008-07-24 12:30:00,3.21342,3.22228,3.20066,3.21368,242800000.0
2008-07-24 13:00:00,3.2119,3.22364,3.20718,3.221,219180000.0
2008-07-24 13:30:00,3.21793,3.22198,3.20775,3.21697,230480000.0
2008-07-24 14:00:00,3.21641,3.22252,3.20243,3.21225,228590000.0
2008-07-24 14:30:00,3.21299,3.22333,3.20567,3.21972,246940000.0
2008-07-24 15:00:00,3.21998,3.22484,3.2078,3.22248,250750000.0
2008-07-24 15:30:00,3.21242,3.22694,3.20909,3.21854,247310000.0
2008-07-24 16:00:00,3.22507,3.22692,3.20717,3.22005,265350000.0
2008-07-24 16:30:00,3.21978,3.2262,3.20704,3.21978,240970000.0
2008-07-24 17:00:00,3.2191,3.22204,3.20584,3.21418,219990000.0
2008-07-24 17:30:00,3.21452,3.22327,3.20394,3.2167,244370000.0
2008-07-24 18:00:00,3.21802,3.22199,3.20485,3.21334,218800000.0
2008-07-24 18:30:00,3.21815,3.22132,3.2049,3.21749,230100000.0
2008-07-24 19:00:00,3.21657,3.2218,3.20442,3.2112,245840000.0
2008-07-24 19:30:00,3.21704,3.22309,3.20403,3.21365,200100000.0
2008-07-24 20:00:00,3.2158,3.21816,3.20323,3.21179,177520000.0
2008-07-24 20:30:00,3.21215,3.21626,3.20166,3.20602,152810000.0
2008-07-24 21:00:00,3.21388,3.21596,3.19988,3.20864,159920000.0
2008-07-24 21:30:00,3.21379,3.21533,3.19664,3.20229,175290000.0
2008-07-24 22:00:00,3.20464,3.2178,3.19921,3.20714,176830000.0
2008-07-24 22:30:00,3.2152,3.21636,3.19933,3.21226,138920000.0
2008-07-24 23:00:00,3.21667,3.22266,3.20323,3.2098,159140000.0
2008-07-24 23:30:00,3.21675,3.21907,3.20393,3.205,133320000.0
2008-07-25 00:00:00,3.20806,3.21632,3.20112,3.21202,135120000.0
2008-07-25 00:30:00,3.21613,3.21807,3.19752,3.20735,168520000.0
2008-07-25 01:00:00,3.2167,3.21912,3.19909,3.20873,101370000.0
2008-07-25 01:30:00,3.21284,3.21844,3.19933,3.20904,141890000.0
2008-07-25 02:00:00,3.21251,3.21617,3.19979,3.20924,148250000.0
2008-07-25 02:30:00,3.21668,3.21856,3.19783,3.20708,162530000.0
2008-07-25 03:00:00,3.21628,3.21716,3.19335,3.21461,91740000.0
2008-07-25 03:30:00,3.21433,3.21557,3.19372,3.21197,89040000.0
2008-07-25 04:00:00,3.21277,3.21593,3.19447,3.2078,152330000.0
2008-07-25 04:30:00,3.21866,3.21866,3.19632,3.20752,147910000.0
2008-07-25 05:00:00,3.21691,3.21691,3.19656,3.21249,136680000.0
2008-07-25 05:30:00,3.21589,3.21634,3.19684,3.21268,199320000.0
2008-07-25 06:00:00,3.2135,3.21639,3.20049,3.20895,209050000.0
2008-07-25 06:30:00,3.21623,3.21897,3.19994,3.21401,219960000.0
2008-07-25 07:00:00,3.20831,3.21839,3.19868,3.21127,190660000.0
2008-07-25 07:30:00,3.21397,3.22024,3.20303,3.21361,204550000.0
2008-07-25 08:00:00,3.21574,3.21825,3.20044,3.21074,210930000.0
2008-07-25 08:30:00,3.2104,3.21618,3.19926,3.2066,249980000.0
2008-07-25 09:00:00,3.21218,3.21439,3.19485,3.2063,232350000.0
2008-07-25 09:30:00,3.20534,3.21142,3.19491,3.20311,264970000.0
2008-07-25 10:00:00,3.20031,3.21358,3.19592,3.20249,282610000.0
2008-07-25 10:30:00,3.20083,3.21237,3.18727,3.20077,300680000.0
2008-07-25 11:00:00,3.19899,3.20782,3.19,3.19882,307010000.0
2008-07-25 11:30:00,3.19832,3.20729,3.18687,3.20082,307350000.0
2008-07-25 12:00:00,3.19836,3.20869,3.18804,3.20318,301710000.0
2008-07-25 12:30:00,3.20054,3.2053,3.18862,3.19556,306340000.0
2008-07-25 13:00:00,3.19416,3.20571,3.18873,3.20268,281930000.0
2008-07-25 13:30:00,3.20357,3.20803,3.19005,3.20087,265790000.0
2008-07-25 14:00:00,3.20462,3.21192,3.18899,3.20014,285280000.0
2008-07-25 14:30:00,3.19957,3.20921,3.1921,3.20414,298030000.0
2008-07-25 15:00:00,3.20612,3.20633,3.18868,3.20107,331800000.0
2008-07-25 15:30:00,3.19678,3.20892,3.18905,3.19604,336670000.0
2008-07-25 16:00:00,3.19809,3.20557,3.18588,3.19933,350550000.0
2008-07-25 16:30:00,3.20257,3.20588,3.18917,3.1988,320910000.0
2008-07-25 17:00:00,3.20183,3.20508,3.18798,3.20015,281480000.0
2008-07-25 17:30:00,3.2018,3.20621,3.18767,3.19929,308130000.0
2008-07-25 18:00:00,3.20227,3.20777,3.18664,3.20056,309650000.0
2008-07-25 18:30:00,3.2021,3.20584,3.18903,3.202,278500000.0
2008-07-25 19:00:00,3.20192,3.20832,3.18904,3.1983,301790000.0
2008-07-25 19:30:00,3.20484,3.20749,3.18818,3.19679,265720000.0
2008-07-25 20:00:00,3.20265,3.20362,3.18766,3.19525,227860000.0
2008-07-25 20:30:00,3.19884,3.20268,3.18591,3.19413,183550000.0
2008-07-25 21:00:00,3.19823,3.20328,3.18583,3.19655,168550000.0
2008-07-25 21:30:00,3.20259,3.20412,3.18659,3.18986,127230000.0
2008-07-25 22:00:00,3.19105,3.20525,3.18653,3.19596,140420000.0
2008-07-25 22:30:00,3.20118,3.20421,3.18991,3.20111,151300000.0
2008-07-27 23:00:00,3.19738,3.20382,3.19062,3.19853,6800000.0
2008-07-27 23:30:00,3.19989,3.20382,3.19159,3.19709,15460000.0
2008-07-28 00:00:00,3.20138,3.20402,3.19328,3.19328,30100000.0
2008-07-28 00:30:00,3.20317,3.20452,3.19157,3.19923,13940000.0
2008-07-28 01:00:00,3.20118,3.20382,3.19432,3.19843,8280000.0
2008-07-28 01:30:00,3.20098,3.20462,3.19272,3.19853,16550000.0
2008-07-28 02:00:00,3.19814,3.20382,3.19357,3.20118,10500000.0
2008-07-28 02:30:00,3.19883,3.20412,3.19462,3.20138,10500000.0
2008-07-28 03:00:00,3.19853,3.20548,3.19155,3.20532,36780000.0
2008-07-28 03:30:00,3.19943,3.20472,3.19402,3.20432,9750000.0
2008-07-28 04:00:00,3.19432,3.20392,3.19342,3.20128,19520000.0
2008-07-28 04:30:00,3.19783,3.20482,3.19372,3.20218,9760000.0
2008-07-28 05:00:00,3.20263,3.2044,3.19432,3.19432,12390000.0
2008-07-28 05:30:00,3.19843,3.20879,3.19042,3.19042,34510000.0
2008-07-28 06:00:00,3.19422,3.20385,3.19218,3.19218,18780000.0
2008-07-28 06:30:00,3.19957,3.20402,3.19302,3.20259,9780000.0
2008-07-28 07:00:00,3.19813,3.20472,3.19402,3.20208,10130000.0
2008-07-28 07:30:00,3.19823,3.20571,3.19021,3.20069,50690000.0
2008-07-28 08:00:00,3.19838,3.20374,3.18487,3.20374,94190000.0
2008-07-28 08:30:00,3.19699,3.20552,3.18583,3.19524,158050000.0
2008-07-28 09:00:00,3.20385,3.20658,3.1907,3.20216,122360000.0
2008-07-28 09:30:00,3.20223,3.20804,3.19275,3.20328,136960000.0
2008-07-28 10:00:00,3.20411,3.20721,3.18921,3.20177,162450000.0
2008-07-28 10:30:00,3.20339,3.20677,3.1916,3.20474,122710000.0
2008-07-28 11:00:00,3.20457,3.20952,3.19238,3.20671,189510000.0
2008-07-28 11:30:00,3.20651,3.20927,3.19227,3.20642,204620000.0
2008-07-28 12:00:00,3.20169,3.21149,3.19512,3.20439,182380000.0
2008-07-28 12:30:00,3.20501,3.21064,3.19228,3.20426,165530000.0
2008-07-28 13:00:00,3.20411,3.20541,3.19051,3.19699,145610000.0
2008-07-28 13:30:00,3.1973,3.20438,3.1898,3.19654,125400000.0
2008-07-28 14:00:00,3.20048,3.2036,3.18864,3.19546,108100000.0
2008-07-28 14:30:00,3.20067,3.20448,3.18605,3.19157,96470000.0
2008-07-28 15:00:00,3.19658,3.20561,3.18838,3.20031,153530000.0
2008-07-28 15:30:00,3.20158,3.20415,3.18885,3.20024,143350000.0
2008-07-28 16:00:00,3.20106,3.20321,3.18743,3.1968,137750000.0
2008-07-28 16:30:00,3.19485,3.20512,3.18661,3.19857,131710000.0
2008-07-28 17:00:00,3.19677,3.20771,3.19025,3.19931,114600000.0
2008-07-28 17:30:00,3.19502,3.20527,3.18996,3.20117,117160000.0
2008-07-28 18:00:00,3.20278,3.20592,3.19074,3.20426,93420000.0
2008-07-28 18:30:00,3.20467,3.20578,3.19278,3.20249,63460000.0
2008-07-28 19:00:00,3.19969,3.20672,3.18994,3.20245,82200000.0
2008-07-28 19:30:00,3.19903,3.20518,3.1912,3.19962,40160000.0
2008-07-28 20:00:00,3.20484,3.20493,3.19224,3.19798,30380000.0
2008-07-28 20:30:00,3.19973,3.20502,3.19158,3.2002,30040000.0
2008-07-28 21:00:00,3.19953,3.20628,3.18839,3.19723,48420000.0
2008-07-28 21:30:00,3.19913,3.20442,3.18383,3.1968,56320000.0
2008-07-28 22:00:00,3.20036,3.20716,3.1899,3.19997,39390000.0
2008-07-28 22:30:00,3.20342,3.20502,3.19184,3.20068,17630000.0
2008-07-28 23:00:00,3.19933,3.20462,3.19349,3.20229,15760000.0
2008-07-28 23:30:00,3.19951,3.20452,3.19185,3.19578,56290000.0
2008-07-29 00:00:00,3.19953,3.20482,3.19532,3.19861,13510000.0
2008-07-29 00:30:00,3.20487,3.20558,3.19087,3.20238,14640000.0
2008-07-29 01:00:00,3.19973,3.20502,3.19412,3.20209,20660000.0
2008-07-29 01:30:00,3.19993,3.20522,3.19562,3.20238,9020000.0
2008-07-29 02:00:00,3.20037,3.20529,3.19572,3.20248,10130000.0
2008-07-29 02:30:00,3.20013,3.20542,3.19592,3.20268,10130000.0
2008-07-29 03:00:00,3.19993,3.20522,3.19399,3.2023,24400000.0
2008-07-29 03:30:00,3.19993,3.20522,3.19472,3.20502,10150000.0
2008-07-29 04:00:00,3.19592,3.20532,3.19502,3.20248,19150000.0
2008-07-29 04:30:00,3.19983,3.20512,3.19572,3.20248,9760000.0
2008-07-29 05:00:00,3.20373,3.2055,3.19562,3.19572,10910000.0
2008-07-29 05:30:00,3.20013,3.20542,3.19512,3.20542,19130000.0
2008-07-29 06:00:00,3.20512,3.20535,3.19368,3.19368,24780000.0
2008-07-29 06:30:00,3.20207,3.20582,3.19552,3.20409,10150000.0
2008-07-29 07:00:00,3.19973,3.20562,3.19562,3.20298,10500000.0
2008-07-29 07:30:00,3.20008,3.20472,3.19112,3.20066,31150000.0
2008-07-29 08:00:00,3.20067,3.2067,3.18961,3.20298,126460000.0
2008-07-29 08:30:00,3.19929,3.20413,3.19147,3.19926,45800000.0
2008-07-29 09:00:00,3.20326,3.20762,3.18717,3.2061,162870000.0
2008-07-29 09:30:00,3.20523,3.21546,3.19559,3.21477,200700000.0
2008-07-29 10:00:00,3.2147,3.22492,3.20372,3.22273,198150000.0
2008-07-29 10:30:00,3.22376,3.22834,3.21064,3.22037,203470000.0
2008-07-29 11:00:00,3.21828,3.22282,3.20198,3.21478,204510000.0
2008-07-29 11:30:00,3.21447,3.21883,3.20204,3.21349,139980000.0
2008-07-29 12:00:00,3.21005,3.21591,3.19912,3.20236,165850000.0
2008-07-29 12:30:00,3.21119,3.21246,3.19647,3.20931,205390000.0
2008-07-29 13:00:00,3.20816,3.21232,3.19764,3.20536,142990000.0
2008-07-29 13:30:00,3.20586,3.21128,3.19299,3.20668,177520000.0
2008-07-29 14:00:00,3.20519,3.20692,3.19308,3.20039,183480000.0
2008-07-29 14:30:00,3.20274,3.20829,3.18943,3.19646,162150000.0
2008-07-29 15:00:00,3.20232,3.20841,3.19286,3.20666,185850000.0
2008-07-29 15:30:00,3.20688,3.20886,3.191,3.20293,180880000.0
2008-07-29 16:00:00,3.20337,3.20865,3.19043,3.2051,194380000.0
2008-07-29 16:30:00,3.19936,3.21171,3.19055,3.20705,196370000.0
2008-07-29 17:00:00,3.20383,3.21311,3.19223,3.2007,181680000.0
2008-07-29 17:30:00,3.20172,3.21135,3.19761,3.20838,180610000.0
2008-07-29 18:00:00,3.20814,3.20972,3.19279,3.20423,148270000.0
2008-07-29 18:30:00,3.20477,3.20772,3.19313,3.20136,92350000.0
2008-07-29 19:00:00,3.20083,3.20757,3.19424,3.20167,64200000.0
2008-07-29 19:30:00,3.19672,3.20612,3.19118,3.20373,162200000.0
2008-07-29 20:00:00,3.20445,3.20462,3.19173,3.20276,49950000.0
2008-07-29 20:30:00,3.20339,3.20492,3.19362,3.20012,10890000.0
2008-07-29 21:00:00,3.19905,3.20966,3.1932,3.20245,31940000.0
2008-07-29 21:30:00,3.19917,3.20432,3.19158,3.2027,35680000.0
2008-07-29 22:00:00,3.20284,3.20482,3.19129,3.20078,46170000.0
2008-07-29 22:30:00,3.19863,3.2081,3.19148,3.19982,39400000.0
2008-07-29 23:00:00,3.19947,3.20712,3.19092,3.19829,28910000.0
2008-07-29 23:30:00,3.20003,3.20685,3.19293,3.20652,30770000.0
2008-07-30 00:00:00,3.20602,3.2081,3.19255,3.20031,31900000.0
2008-07-30 00:30:00,3.20617,3.20688,3.1946,3.20368,18020000.0
2008-07-30 01:00:00,3.20083,3.20639,3.19623,3.20539,15020000.0
2008-07-30 01:30:00,3.20153,3.20682,3.19324,3.20368,15770000.0
2008-07-30 02:00:00,3.20233,3.20762,3.19752,3.20428,9020000.0
2008-07-30 02:30:00,3.20163,3.20692,3.19742,3.20418,9020000.0
2008-07-30 03:00:00,3.20163,3.20698,3.19594,3.20237,25890000.0
2008-07-30 03:30:00,3.20153,3.20722,3.19692,3.20722,10890000.0
2008-07-30 04:00:00,3.19762,3.20712,3.19672,3.20448,26270000.0
2008-07-30 04:30:00,3.20283,3.20812,3.19812,3.20488,9390000.0
2008-07-30 05:00:00,3.20583,3.2076,3.19762,3.19762,10910000.0
2008-07-30 05:30:00,3.20223,3.20752,3.19722,3.20592,19130000.0
2008-07-30 06:00:00,3.19752,3.20726,3.19578,3.19578,19140000.0
2008-07-30 06:30:00,3.20367,3.20762,3.19712,3.20619,10890000.0
2008-07-30 07:00:00,3.20233,3.20762,3.19438,3.20428,14260000.0
2008-07-30 07:30:00,3.20193,3.20941,3.18998,3.20517,125350000.0
2008-07-30 08:00:00,3.20207,3.21047,3.19123,3.19532,117870000.0
2008-07-30 08:30:00,3.20044,3.20696,3.18899,3.19939,141910000.0
2008-07-30 09:00:00,3.20483,3.20948,3.19359,3.20444,152420000.0
2008-07-30 09:30:00,3.20356,3.2066,3.19243,3.19924,142210000.0
2008-07-30 10:00:00,3.20357,3.21003,3.19242,3.20386,124930000.0
2008-07-30 10:30:00,3.20287,3.20525,3.19187,3.20174,160720000.0
2008-07-30 11:00:00,3.20121,3.20787,3.18912,3.20614,180900000.0
2008-07-30 11:30:00,3.20602,3.20949,3.19413,3.20949,171190000.0
2008-07-30 12:00:00,3.20444,3.21934,3.20041,3.20099,191770000.0
2008-07-30 12:30:00,3.21223,3.21445,3.19991,3.21163,175710000.0
2008-07-30 13:00:00,3.21079,3.2146,3.19893,3.20639,183930000.0
2008-07-30 13:30:00,3.20848,3.21806,3.19912,3.21282,187680000.0
2008-07-30 14:00:00,3.21718,3.22041,3.20156,3.21044,213560000.0
2008-07-30 14:30:00,3.21385,3.21812,3.20088,3.20653,199710000.0
2008-07-30 15:00:00,3.21069,3.21582,3.19547,3.21087,209820000.0
2008-07-30 15:30:00,3.21137,3.21546,3.19839,3.20747,197820000.0
2008-07-30 16:00:00,3.20742,3.21287,3.19636,3.20844,202710000.0
2008-07-30 16:30:00,3.20121,3.20969,3.18966,3.20184,215460000.0
2008-07-30 17:00:00,3.19936,3.20462,3.18884,3.19344,212070000.0
2008-07-30 17:30:00,3.19435,3.20386,3.18747,3.20087,209470000.0
2008-07-30 18:00:00,3.20242,3.20409,3.18967,3.19685,183200000.0
2008-07-30 18:30:00,3.20133,3.2054,3.18974,3.19815,188840000.0
2008-07-30 19:00:00,3.19728,3.20485,3.18633,3.19807,233560000.0
2008-07-30 19:30:00,3.19838,3.204,3.18731,3.19831,200140000.0
2008-07-30 20:00:00,3.20212,3.20236,3.18494,3.19683,187690000.0
2008-07-30 20:30:00,3.1929,3.2034,3.18527,3.19712,163300000.0
2008-07-30 21:00:00,3.19817,3.2012,3.18361,3.19668,176420000.0
2008-07-30 21:30:00,3.20085,3.20198,3.18643,3.19592,134770000.0
2008-07-30 22:00:00,3.19964,3.20241,3.1868,3.19704,146350000.0
2008-07-30 22:30:00,3.19768,3.203,3.18618,3.19243,118270000.0
2008-07-30 23:00:00,3.19653,3.20567,3.1873,3.19891,135870000.0
2008-07-30 23:30:00,3.20102,3.20802,3.18865,3.2016,107730000.0
2008-07-31 00:00:00,3.198,3.20383,3.18574,3.20147,126840000.0
2008-07-31 00:30:00,3.20252,3.20295,3.18516,3.20188,45030000.0
2008-07-31 01:00:00,3.20031,3.20409,3.18463,3.19994,156520000.0
2008-07-31 01:30:00,3.20225,3.2051,3.18801,3.1996,129940000.0
2008-07-31 02:00:00,3.19746,3.20496,3.18547,3.20023,133060000.0
2008-07-31 02:30:00,3.2014,3.20398,3.18907,3.19514,123770000.0
2008-07-31 03:00:00,3.20253,3.20331,3.18515,3.19868,179470000.0
2008-07-31 03:30:00,3.20104,3.20697,3.18603,3.20211,172690000.0
2008-07-31 04:00:00,3.19285,3.20529,3.18553,3.20132,158780000.0
2008-07-31 04:30:00,3.1995,3.20575,3.18562,3.20061,177550000.0
2008-07-31 05:00:00,3.20251,3.20558,3.18567,3.19498,163730000.0
2008-07-31 05:30:00,3.19989,3.20423,3.18639,3.19679,148240000.0
2008-07-31 06:00:00,3.19575,3.20688,3.18587,3.20014,211670000.0
2008-07-31 06:30:00,3.20061,3.20451,3.18605,3.1965,163660000.0
2008-07-31 07:00:00,3.20039,3.20464,3.1869,3.20254,151700000.0
2008-07-31 07:30:00,3.20044,3.206,3.18661,3.20155,199620000.0
2008-07-31 08:00:00,3.19901,3.20415,3.18662,3.19867,197360000.0
2008-07-31 08:30:00,3.19684,3.20469,3.18463,3.19855,226690000.0
2008-07-31 09:00:00,3.20099,3.20595,3.18862,3.19989,197450000.0
2008-07-31 09:30:00,3.19773,3.20453,3.18721,3.20074,202700000.0
2008-07-31 10:00:00,3.20138,3.20553,3.18656,3.20035,195890000.0
2008-07-31 10:30:00,3.199,3.20479,3.18635,3.1981,202660000.0
2008-07-31 11:00:00,3.19844,3.20362,3.18787,3.20205,210150000.0
2008-07-31 11:30:00,3.20216,3.20461,3.1878,3.2016,214260000.0
2008-07-31 12:00:00,3.19588,3.20299,3.18848,3.19519,202330000.0
2008-07-31 12:30:00,3.20037,3.20544,3.18911,3.20043,222180000.0
2008-07-31 13:00:00,3.1996,3.20442,3.18795,3.19738,218810000.0
2008-07-31 13:30:00,3.19843,3.20593,3.18886,3.19811,210920000.0
2008-07-31 14:00:00,3.20175,3.2066,3.19265,3.19856,208740000.0
2008-07-31 14:30:00,3.20387,3.21367,3.19368,3.20079,202280000.0
2008-07-31 15:00:00,3.20719,3.21346,3.19752,3.20962,209490000.0
2008-07-31 15:30:00,3.20932,3.21186,3.19336,3.21066,197820000.0
2008-07-31 16:00:00,3.21105,3.21523,3.19906,3.21117,204180000.0
2008-07-31 16:30:00,3.20461,3.2115,3.19453,3.20475,214390000.0
2008-07-31 17:00:00,3.20139,3.20954,3.19453,3.19861,215070000.0
2008-07-31 17:30:00,3.19924,3.2173,3.19408,3.21231,218460000.0
2008-07-31 18:00:00,3.21321,3.21531,3.20073,3.20623,189200000.0
2008-07-31 18:30:00,3.21041,3.2135,3.19796,3.20622,188480000.0
2008-07-31 19:00:00,3.20739,3.21427,3.19851,3.20876,222620000.0
2008-07-31 19:30:00,3.21258,3.21338,3.19749,3.20913,204640000.0
2008-07-31 20:00:00,3.21261,3.21372,3.1974,3.21069,218840000.0
2008-07-31 20:30:00,3.21242,3.21754,3.19755,3.21048,185050000.0
2008-07-31 21:00:00,3.21311,3.21522,3.20076,3.21243,150520000.0
2008-07-31 21:30:00,3.21209,3.2167,3.20013,3.21156,153440000.0
2008-07-31 22:00:00,3.21317,3.21689,3.20105,3.21328,123890000.0
2008-07-31 22:30:00,3.20985,3.21654,3.20106,3.21192,174600000.0
2008-07-31 23:00:00,3.21209,3.21304,3.2003,3.21145,103660000.0
2008-07-31 23:30:00,3.20421,3.21493,3.20135,3.20814,69110000.0
2008-08-01 00:00:00,3.20993,3.21522,3.19352,3.20166,67940000.0
2008-08-01 00:30:00,3.21527,3.21598,3.19382,3.21175,62340000.0
2008-08-01 01:00:00,3.21486,3.2184,3.19322,3.21495,66060000.0
2008-08-01 01:30:00,3.2137,3.21482,3.19282,3.19834,51810000.0
2008-08-01 02:00:00,3.20976,3.21378,3.2035,3.20657,19150000.0
2008-08-01 02:30:00,3.20993,3.21592,3.20132,3.21052,56650000.0
2008-08-01 03:00:00,3.21093,3.21622,3.20342,3.21378,63060000.0
2008-08-01 03:30:00,3.21583,3.21896,3.20134,3.20471,39440000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20303,3.20303,34160000.0
2008-08-01 04:30:00,3.21113,3.21672,3.20702,3.21408,9760000.0
2008-08-01 05:00:00,3.21543,3.2172,3.20722,3.20722,12780000.0
2008-08-01 05:30:00,3.21093,3.21622,3.20592,3.21622,18390000.0
2008-08-01 06:00:00,3.20722,3.21685,3.20028,3.20147,19150000.0
2008-08-01 06:30:00,3.21257,3.21632,3.20602,3.21489,9760000.0
2008-08-01 07:00:00,3.21103,3.21677,3.20403,3.21375,47300000.0
2008-08-01 07:30:00,3.21487,3.21711,3.20291,3.20422,93840000.0
2008-08-01 08:00:00,3.21187,3.21894,3.20085,3.21357,100210000.0
2008-08-01 08:30:00,3.21127,3.22278,3.19765,3.20901,186190000.0
2008-08-01 09:00:00,3.21525,3.21525,3.19886,3.20981,188080000.0
2008-08-01 09:30:00,3.20982,3.21632,3.19865,3.2142,193220000.0
2008-08-01 10:00:00,3.21312,3.21942,3.2028,3.21349,170380000.0
2008-08-01 10:30:00,3.21289,3.21714,3.19825,3.21232,163320000.0
2008-08-01 11:00:00,3.21367,3.21759,3.19813,3.21638,166610000.0
2008-08-01 11:30:00,3.21822,3.21889,3.19832,3.21448,168540000.0
2008-08-01 12:00:00,3.21195,3.21875,3.20454,3.20782,160630000.0
2008-08-01 12:30:00,3.21482,3.21932,3.19872,3.21271,191410000.0
2008-08-01 13:00:00,3.21276,3.21834,3.20229,3.21001,162150000.0
2008-08-01 13:30:00,3.21099,3.2202,3.20017,3.20995,173430000.0
2008-08-01 14:00:00,3.21644,3.21938,3.20174,3.20769,203850000.0
2008-08-01 14:30:00,3.21242,3.21309,3.19363,3.19806,198990000.0
2008-08-01 15:00:00,3.20313,3.20884,3.19344,3.20662,207230000.0
2008-08-01 15:30:00,3.2072,3.21111,3.19415,3.20779,194130000.0
2008-08-01 16:00:00,3.20926,3.21165,3.19651,3.20916,203070000.0
2008-08-01 16:30:00,3.20535,3.2152,3.19175,3.20423,213660000.0
2008-08-01 17:00:00,3.20153,3.20842,3.18902,3.19227,214320000.0
2008-08-01 17:30:00,3.19388,3.20417,3.18762,3.20077,210220000.0
2008-08-01 18:00:00,3.20291,3.20819,3.19039,3.20287,188830000.0
2008-08-01 18:30:00,3.20474,3.20827,3.1916,3.20049,186180000.0
2008-08-01 19:00:00,3.20144,3.21305,3.1915,3.207,252200000.0
2008-08-01 19:30:00,3.20513,3.21162,3.19402,3.20453,239440000.0
2008-08-01 20:00:00,3.20837,3.21063,3.19216,3.20672,187670000.0
2008-08-01 20:30:00,3.20788,3.2116,3.19593,3.20753,162910000.0
2008-08-01 21:00:00,3.20944,3.21155,3.19383,3.2029,159560000.0
2008-08-01 21:30:00,3.20634,3.21322,3.19405,3.2079,220780000.0
2008-08-01 22:00:00,3.20801,3.21267,3.19486,3.20656,166270000.0
2008-08-01 22:30:00,3.20922,3.20922,3.19304,3.20409,121280000.0
2008-08-03 23:00:00,3.19923,3.20872,3.19512,3.20608,10130000.0
2008-08-03 23:30:00,3.20303,3.20906,3.194,3.19663,21780000.0
2008-08-04 00:00:00,3.20313,3.20842,3.19622,3.20462,16520000.0
2008-08-04 00:30:00,3.20797,3.20868,3.19554,3.20558,15380000.0
2008-08-04 01:00:00,3.20283,3.20812,3.19812,3.20699,10140000.0
2008-08-04 01:30:00,3.20323,3.20912,3.19782,3.20611,20260000.0
2008-08-04 02:00:00,3.20342,3.20882,3.19802,3.20832,12760000.0
2008-08-04 02:30:00,3.20872,3.2105,3.19689,3.20842,34160000.0
2008-08-04 03:00:00,3.20772,3.20858,3.19626,3.20696,32640000.0
2008-08-04 03:30:00,3.20233,3.20877,3.1952,3.19882,30020000.0
2008-08-04 04:00:00,3.20802,3.20802,3.19772,3.20649,20260000.0
2008-08-04 04:30:00,3.20802,3.20862,3.19712,3.20427,33040000.0
2008-08-04 05:00:00,3.20862,3.20867,3.19782,3.19872,27000000.0
2008-08-04 05:30:00,3.20617,3.20832,3.19802,3.20304,24780000.0
2008-08-04 06:00:00,3.20642,3.20812,3.19772,3.20621,15760000.0
2008-08-04 06:30:00,3.20662,3.20845,3.19782,3.19872,20670000.0
2008-08-04 07:00:00,3.20652,3.20812,3.19772,3.19862,16130000.0
2008-08-04 07:30:00,3.20741,3.21158,3.19645,3.20577,58920000.0
2008-08-04 08:00:00,3.2067,3.20916,3.18981,3.2023,115250000.0
2008-08-04 08:30:00,3.20569,3.20728,3.18622,3.19609,185030000.0
2008-08-04 09:00:00,3.1999,3.20651,3.19012,3.20232,176090000.0
2008-08-04 09:30:00,3.19871,3.20537,3.18959,3.20345,135880000.0
2008-08-04 10:00:00,3.20462,3.20714,3.18795,3.20019,151680000.0
2008-08-04 10:30:00,3.19785,3.21241,3.19596,3.20182,201630000.0
2008-08-04 11:00:00,3.20457,3.21004,3.19373,3.19992,206410000.0
2008-08-04 11:30:00,3.20498,3.21112,3.19386,3.2072,203050000.0
2008-08-04 12:00:00,3.20755,3.21078,3.19629,3.20826,198170000.0
2008-08-04 12:30:00,3.21037,3.21247,3.19549,3.2039,209470000.0
2008-08-04 13:00:00,3.20027,3.21268,3.19531,3.20725,200490000.0
2008-08-04 13:30:00,3.20321,3.21094,3.1961,3.20742,213150000.0
2008-08-04 14:00:00,3.20589,3.21159,3.19582,3.20296,210210000.0
2008-08-04 14:30:00,3.20515,3.21095,3.19565,3.20656,216210000.0
2008-08-04 15:00:00,3.20793,3.21062,3.19359,3.20734,218480000.0
2008-08-04 15:30:00,3.1996,3.20999,3.19409,3.20183,204950000.0
2008-08-04 16:00:00,3.20747,3.21213,3.19497,3.20687,210570000.0
2008-08-04 16:30:00,3.20864,3.2111,3.19485,3.2049,212430000.0
2008-08-04 17:00:00,3.20655,3.21154,3.19285,3.20544,207210000.0
2008-08-04 17:30:00,3.20672,3.2098,3.19432,3.20666,197750000.0
2008-08-04 18:00:00,3.20714,3.20871,3.18938,3.19933,205990000.0
2008-08-04 18:30:00,3.20248,3.20805,3.1899,3.20285,198580000.0
2008-08-04 19:00:00,3.19856,3.20807,3.19014,3.19907,215510000.0
2008-08-04 19:30:00,3.20547,3.20549,3.18821,3.20087,192510000.0
2008-08-04 20:00:00,3.20522,3.20805,3.19019,3.20344,94940000.0
2008-08-04 20:30:00,3.20567,3.20634,3.19172,3.20304,39410000.0
2008-08-04 21:00:00,3.20395,3.20502,3.19101,3.20027,104420000.0
2008-08-04 21:30:00,3.20532,3.20592,3.19042,3.19442,189930000.0
2008-08-04 22:00:00,3.1957,3.2095,3.19268,3.20512,77720000.0
2008-08-04 22:30:00,3.20549,3.20591,3.19033,3.20153,120890000.0
2008-08-04 23:00:00,3.2042,3.20584,3.18801,3.20306,101400000.0
2008-08-04 23:30:00,3.20414,3.20919,3.19252,3.1951,67570000.0
2008-08-05 00:00:00,3.20537,3.20543,3.19272,3.19865,28910000.0
2008-08-05 00:30:00,3.20508,3.20595,3.19084,3.20251,61540000.0
2008-08-05 01:00:00,3.20122,3.20662,3.19039,3.20356,39760000.0
2008-08-05 01:30:00,3.20449,3.20728,3.1914,3.20023,48130000.0
2008-08-05 02:00:00,3.20323,3.20588,3.19001,3.19729,122740000.0
2008-08-05 02:30:00,3.20113,3.20743,3.18566,3.19354,156930000.0
2008-08-05 03:00:00,3.20373,3.20486,3.18456,3.20297,157640000.0
2008-08-05 03:30:00,3.20292,3.20521,3.18297,3.19915,146000000.0
2008-08-05 04:00:00,3.20469,3.20529,3.18894,3.19792,189970000.0
2008-08-05 04:30:00,3.20199,3.20781,3.18855,3.1921,166750000.0
2008-08-05 05:00:00,3.20453,3.2055,3.19013,3.201,178670000.0
2008-08-05 05:30:00,3.20245,3.20497,3.18711,3.20285,149360000.0
2008-08-05 06:00:00,3.20411,3.20609,3.18856,3.19507,126850000.0
2008-08-05 06:30:00,3.203,3.20522,3.18901,3.20072,174130000.0
2008-08-05 07:00:00,3.20171,3.20536,3.18699,3.19788,189920000.0
2008-08-05 07:30:00,3.2029,3.20666,3.18947,3.20475,195570000.0
2008-08-05 08:00:00,3.20333,3.20798,3.18903,3.20087,195530000.0
2008-08-05 08:30:00,3.20272,3.20703,3.18847,3.19977,257100000.0
2008-08-05 09:00:00,3.2012,3.21418,3.19457,3.21085,194030000.0
2008-08-05 09:30:00,3.20677,3.22173,3.19788,3.21242,201220000.0
2008-08-05 10:00:00,3.20952,3.21783,3.1977,3.20829,216600000.0
2008-08-05 10:30:00,3.20744,3.21923,3.20206,3.20886,211330000.0
2008-08-05 11:00:00,3.21382,3.21948,3.20069,3.2079,217320000.0
2008-08-05 11:30:00,3.21468,3.21657,3.20206,3.21432,205700000.0
2008-08-05 12:00:00,3.21258,3.21936,3.20128,3.21298,196320000.0
2008-08-05 12:30:00,3.21318,3.21774,3.19871,3.21111,207970000.0
2008-08-05 13:00:00,3.20605,3.21781,3.20115,3.21335,201520000.0
2008-08-05 13:30:00,3.21008,3.21548,3.19901,3.21147,212450000.0
2008-08-05 14:00:00,3.20825,3.22232,3.20086,3.21439,206090000.0
2008-08-05 14:30:00,3.21298,3.22389,3.20845,3.22092,215470000.0
2008-08-05 15:00:00,3.22131,3.22645,3.20705,3.21428,212510000.0
2008-08-05 15:30:00,3.21024,3.21884,3.20414,3.20932,199400000.0
2008-08-05 16:00:00,3.21389,3.218,3.20112,3.21455,209830000.0
2008-08-05 16:30:00,3.21556,3.21556,3.20128,3.21226,211290000.0
2008-08-05 17:00:00,3.21258,3.21945,3.19949,3.21329,208610000.0
2008-08-05 17:30:00,3.21488,3.22046,3.20231,3.21902,190320000.0
2008-08-05 18:00:00,3.21949,3.22146,3.20595,3.21854,203060000.0
2008-08-05 18:30:00,3.22142,3.22292,3.20523,3.2212,200400000.0
2008-08-05 19:00:00,3.21375,3.22491,3.20462,3.2173,225570000.0
2008-08-05 19:30:00,3.2235,3.22415,3.20766,3.21596,195130000.0
2008-08-05 20:00:00,3.22364,3.22452,3.20527,3.20579,193720000.0
2008-08-05 20:30:00,3.2168,3.21999,3.20323,3.21109,203880000.0
2008-08-05 21:00:00,3.2141,3.21591,3.19966,3.2071,181270000.0
2008-08-05 21:30:00,3.21365,3.21735,3.19585,3.20901,219230000.0
2008-08-05 22:00:00,3.2037,3.21618,3.19805,3.20352,187270000.0
2008-08-05 22:30:00,3.2097,3.21512,3.19561,3.20987,185490000.0
2008-08-05 23:00:00,3.2121,3.21352,3.19725,3.20572,141890000.0
2008-08-05 23:30:00,3.21396,3.21402,3.19902,3.20226,163340000.0
2008-08-06 00:00:00,3.21391,3.21391,3.19489,3.20791,140390000.0
2008-08-06 00:30:00,3.21146,3.21662,3.19807,3.21111,157610000.0
2008-08-06 01:00:00,3.21562,3.21562,3.19935,3.21103,143390000.0
2008-08-06 01:30:00,3.21582,3.21582,3.19894,3.20939,149770000.0
2008-08-06 02:00:00,3.21334,3.21536,3.19729,3.21086,173450000.0
2008-08-06 02:30:00,3.21525,3.21556,3.1986,3.20587,159890000.0
2008-08-06 03:00:00,3.21376,3.21376,3.19762,3.20549,166320000.0
2008-08-06 03:30:00,3.20432,3.21554,3.19755,3.19897,156100000.0
2008-08-06 04:00:00,3.21414,3.21636,3.19768,3.20398,190760000.0
2008-08-06 04:30:00,3.21412,3.21645,3.19512,3.20117,192280000.0
2008-08-06 05:00:00,3.21242,3.21279,3.19721,3.2096,180980000.0
2008-08-06 05:30:00,3.21239,3.21328,3.1971,3.20926,186940000.0
2008-08-06 06:00:00,3.21231,3.21398,3.19781,3.20497,123090000.0
2008-08-06 06:30:00,3.21202,3.21542,3.19702,3.20816,153900000.0
2008-08-06 07:00:00,3.21284,3.21571,3.19884,3.20817,185010000.0
2008-08-06 07:30:00,3.21344,3.21485,3.19897,3.21318,197790000.0
2008-08-06 08:00:00,3.21235,3.21792,3.19926,3.21443,194030000.0
2008-08-06 08:30:00,3.21556,3.2219,3.20007,3.21441,251140000.0
2008-08-06 09:00:00,3.21668,3.22879,3.20782,3.22551,191790000.0
2008-08-06 09:30:00,3.22209,3.22529,3.20674,3.22282,202750000.0
2008-08-06 10:00:00,3.22404,3.22932,3.21114,3.21714,218070000.0
2008-08-06 10:30:00,3.21491,3.2281,3.20947,3.22259,210970000.0
2008-08-06 11:00:00,3.2247,3.24017,3.21551,3.22908,214370000.0
2008-08-06 11:30:00,3.23696,3.23977,3.2238,3.23663,204920000.0
2008-08-06 12:00:00,3.236,3.24198,3.22567,3.23572,192200000.0
2008-08-06 12:30:00,3.23596,3.24729,3.22415,3.23605,213930000.0
2008-08-06 13:00:00,3.23216,3.24476,3.22621,3.2386,201180000.0
2008-08-06 13:30:00,3.2349,3.24028,3.22484,3.23728,206850000.0
2008-08-06 14:00:00,3.23281,3.24114,3.22085,3.2297,208690000.0
2008-08-06 14:30:00,3.23002,3.23947,3.2203,3.23111,214750000.0
2008-08-06 15:00:00,3.23209,3.24014,3.22009,3.23439,219570000.0
2008-08-06 15:30:00,3.22864,3.24203,3.22411,3.23366,206800000.0
2008-08-06 16:00:00,3.23852,3.24135,3.22471,3.23789,212050000.0
2008-08-06 16:30:00,3.23758,3.23858,3.2217,3.2323,207570000.0
2008-08-06 17:00:00,3.23573,3.23935,3.22191,3.2327,204180000.0
2008-08-06 17:30:00,3.2333,3.23754,3.22313,3.23553,194080000.0
2008-08-06 18:00:00,3.236,3.241,3.22458,3.23475,200830000.0
2008-08-06 18:30:00,3.23751,3.24177,3.22584,3.23769,198590000.0
2008-08-06 19:00:00,3.23288,3.24148,3.22327,3.22905,228540000.0
2008-08-06 19:30:00,3.23665,3.23716,3.22069,3.23029,186860000.0
2008-08-06 20:00:00,3.23622,3.23937,3.21992,3.22445,185040000.0
2008-08-06 20:30:00,3.2357,3.24024,3.22206,3.23241,191080000.0
2008-08-06 21:00:00,3.23604,3.24229,3.22048,3.22929,181330000.0
2008-08-06 21:30:00,3.2348,3.2424,3.21985,3.23749,202770000.0
2008-08-06 22:00:00,3.22959,3.2398,3.22271,3.23072,181280000.0
2008-08-06 22:30:00,3.23607,3.23905,3.22252,3.23326,180190000.0
2008-08-06 23:00:00,3.23605,3.24067,3.22127,3.22791,180580000.0
2008-08-06 23:30:00,3.23904,3.24007,3.22355,3.22629,151260000.0
2008-08-07 00:00:00,3.2345,3.24179,3.22164,3.23763,224840000.0
2008-08-07 00:30:00,3.23801,3.24152,3.22496,3.23555,189950000.0
2008-08-07 01:00:00,3.23446,3.24187,3.22163,3.23576,94650000.0
2008-08-07 01:30:00,3.23757,3.23856,3.22366,3.23176,148370000.0
2008-08-07 02:00:00,3.23537,3.24261,3.22243,3.23632,171920000.0
2008-08-07 02:30:00,3.23811,3.24123,3.22106,3.23343,181690000.0
2008-08-07 03:00:00,3.23911,3.24086,3.22369,3.23589,192500000.0
2008-08-07 03:30:00,3.23278,3.24068,3.2221,3.22474,163310000.0
2008-08-07 04:00:00,3.23645,3.23997,3.22086,3.23304,199730000.0
2008-08-07 04:30:00,3.23855,3.24195,3.22069,3.22541,179560000.0
2008-08-07 05:00:00,3.23867,3.239,3.22226,3.2368,194500000.0
2008-08-07 05:30:00,3.2356,3.23897,3.22355,3.23551,172650000.0
2008-08-07 06:00:00,3.23555,3.23898,3.22313,3.23169,160990000.0
2008-08-07 06:30:00,3.23922,3.24082,3.22419,3.23552,171160000.0
2008-08-07 07:00:00,3.2373,3.242,3.22438,3.23367,164000000.0
2008-08-07 07:30:00,3.23892,3.24207,3.22382,3.23757,193680000.0
2008-08-07 08:00:00,3.23786,3.24119,3.2249,3.23837,192550000.0
2008-08-07 08:30:00,3.23891,3.24422,3.22684,3.23762,249220000.0
2008-08-07 09:00:00,3.24177,3.25119,3.23293,3.24512,193650000.0
2008-08-07 09:30:00,3.24186,3.24879,3.23144,3.24497,204160000.0
2008-08-07 10:00:00,3.24437,3.24874,3.23006,3.23575,216210000.0
2008-08-07 10:30:00,3.23517,3.24725,3.22988,3.24018,215050000.0
2008-08-07 11:00:00,3.24074,3.24358,3.22227,3.2307,218470000.0
2008-08-07 11:30:00,3.23634,3.23912,3.22464,3.23642,201210000.0
2008-08-07 12:00:00,3.23619,3.24132,3.21933,3.23509,194830000.0
2008-08-07 12:30:00,3.23325,3.24261,3.22071,3.23465,213530000.0
2008-08-07 13:00:00,3.23241,3.2442,3.22683,3.24058,194040000.0
2008-08-07 13:30:00,3.23667,3.24476,3.22803,3.23968,214280000.0
2008-08-07 14:00:00,3.2367,3.24512,3.22801,3.23624,209770000.0
2008-08-07 14:30:00,3.23705,3.24637,3.22779,3.24188,219950000.0
2008-08-07 15:00:00,3.24241,3.24755,3.22834,3.24032,222570000.0
2008-08-07 15:30:00,3.23074,3.24098,3.22529,3.23266,206040000.0
2008-08-07 16:00:00,3.23796,3.24438,3.22846,3.23965,214250000.0
2008-08-07 16:30:00,3.23893,3.24358,3.22608,3.23821,206070000.0
2008-08-07 17:00:00,3.23665,3.24397,3.22676,3.23927,206430000.0
2008-08-07 17:30:00,3.24052,3.24227,3.22786,3.24173,192920000.0
2008-08-07 18:00:00,3.24196,3.24381,3.23081,3.24073,195600000.0
2008-08-07 18:30:00,3.24188,3.24368,3.22928,3.2425,196720000.0
2008-08-07 19:00:00,3.23967,3.24685,3.22701,3.23603,203850000.0
2008-08-07 19:30:00,3.24338,3.24663,3.22787,3.23984,192540000.0
2008-08-07 20:00:00,3.24465,3.24848,3.2298,3.23336,176780000.0
2008-08-07 20:30:00,3.24353,3.24799,3.23054,3.24106,180620000.0
2008-08-07 21:00:00,3.24349,3.2503,3.22751,3.23882,159190000.0
2008-08-07 21:30:00,3.24322,3.24858,3.2285,3.23437,227100000.0
2008-08-07 22:00:00,3.23892,3.24902,3.23245,3.23993,195600000.0
2008-08-07 22:30:00,3.24569,3.24638,3.23168,3.24152,191830000.0
2008-08-07 23:00:00,3.24526,3.24566,3.22986,3.23195,157660000.0
2008-08-07 23:30:00,3.24399,3.2444,3.22874,3.23909,154290000.0
2008-08-08 00:00:00,3.24309,3.24733,3.22644,3.23325,140760000.0
2008-08-08 00:30:00,3.24578,3.24672,3.23027,3.24171,161070000.0
2008-08-08 01:00:00,3.24464,3.24649,3.23084,3.24248,142300000.0
2008-08-08 01:30:00,3.2434,3.2459,3.23155,3.24076,169730000.0
2008-08-08 02:00:00,3.24427,3.24714,3.23034,3.24401,205680000.0
2008-08-08 02:30:00,3.23647,3.24489,3.22854,3.23559,195240000.0
2008-08-08 03:00:00,3.24282,3.24767,3.2304,3.24119,209070000.0
2008-08-08 03:30:00,3.24361,3.24821,3.23036,3.23081,181660000.0
2008-08-08 04:00:00,3.2447,3.24832,3.22941,3.23795,205380000.0
2008-08-08 04:30:00,3.24497,3.24616,3.22814,3.2325,201290000.0
2008-08-08 05:00:00,3.2444,3.24747,3.23041,3.24609,201180000.0
2008-08-08 05:30:00,3.24509,3.24906,3.23241,3.24513,179830000.0
2008-08-08 06:00:00,3.24335,3.24808,3.23315,3.23992,168920000.0
2008-08-08 06:30:00,3.24585,3.24905,3.23228,3.24453,186100000.0
2008-08-08 07:00:00,3.24608,3.25238,3.23273,3.24199,190700000.0
2008-08-08 07:30:00,3.24913,3.2531,3.23518,3.25012,200080000.0
2008-08-08 08:00:00,3.24936,3.25999,3.24033,3.25732,194810000.0
2008-08-08 08:30:00,3.25876,3.25987,3.24109,3.25392,250740000.0
2008-08-08 09:00:00,3.25694,3.2695,3.24497,3.26538,188820000.0
2008-08-08 09:30:00,3.26273,3.2671,3.24747,3.26163,201200000.0
2008-08-08 10:00:00,3.26296,3.26687,3.2484,3.25615,217680000.0
2008-08-08 10:30:00,3.25476,3.26847,3.24407,3.25543,213550000.0
2008-08-08 11:00:00,3.25709,3.2637,3.24643,3.25843,215070000.0
2008-08-08 11:30:00,3.26358,3.27253,3.25331,3.27001,203820000.0
2008-08-08 12:00:00,3.26509,3.26945,3.25078,3.26419,197080000.0
2008-08-08 12:30:00,3.2626,3.27428,3.24935,3.2651,209840000.0
2008-08-08 13:00:00,3.26113,3.27003,3.25223,3.2638,198200000.0
2008-08-08 13:30:00,3.26088,3.2666,3.24661,3.25893,211300000.0
2008-08-08 14:00:00,3.25416,3.26248,3.246,3.25421,208290000.0
2008-08-08 14:30:00,3.2563,3.27627,3.25094,3.27144,219910000.0
2008-08-08 15:00:00,3.27061,3.2779,3.25945,3.27396,216210000.0
2008-08-08 15:30:00,3.26614,3.2771,3.25795,3.26826,204540000.0
2008-08-08 16:00:00,3.27319,3.28001,3.25819,3.27047,210200000.0
2008-08-08 16:30:00,3.26931,3.27078,3.25298,3.27078,211260000.0
2008-08-08 17:00:00,3.26685,3.27011,3.25078,3.26397,204910000.0
2008-08-08 17:30:00,3.26448,3.26859,3.25354,3.26404,197790000.0
2008-08-08 18:00:00,3.26404,3.26701,3.25015,3.26337,205270000.0
2008-08-08 18:30:00,3.26434,3.26938,3.25301,3.26803,198950000.0
2008-08-08 19:00:00,3.26311,3.27127,3.25435,3.25991,224830000.0
2008-08-08 19:30:00,3.26795,3.27011,3.25263,3.26298,199700000.0
2008-08-08 20:00:00,3.26714,3.27008,3.25381,3.25657,181290000.0
2008-08-08 20:30:00,3.26814,3.27611,3.25387,3.26616,202000000.0
2008-08-08 21:00:00,3.26987,3.27145,3.25611,3.26645,196330000.0
2008-08-08 21:30:00,3.27069,3.27069,3.25467,3.26852,238010000.0
2008-08-08 22:00:00,3.26188,3.27338,3.2545,3.27106,191830000.0
2008-08-08 22:30:00,3.2723,3.27615,3.25613,3.26913,171610000.0
2008-08-10 23:00:00,3.26335,3.27272,3.25537,3.26062,71710000.0
2008-08-10 23:30:00,3.27266,3.27272,3.25679,3.26862,128750000.0
2008-08-11 00:00:00,3.27216,3.27287,3.25849,3.26811,66810000.0
2008-08-11 00:30:00,3.27108,3.27195,3.25886,3.27002,34530000.0
2008-08-11 01:00:00,3.27143,3.27441,3.25858,3.27051,24750000.0
2008-08-11 01:30:00,3.27169,3.27312,3.25656,3.26476,72090000.0
2008-08-11 02:00:00,3.27052,3.27504,3.25735,3.26859,131810000.0
2008-08-11 02:30:00,3.26966,3.27306,3.25761,3.26162,76210000.0
2008-08-11 03:00:00,3.27244,3.27428,3.25835,3.26866,93060000.0
2008-08-11 03:30:00,3.2699,3.27501,3.25752,3.2717,84080000.0
2008-08-11 04:00:00,3.26452,3.27405,3.25829,3.27096,88610000.0
2008-08-11 04:30:00,3.2643,3.27735,3.25628,3.26967,139690000.0
2008-08-11 05:00:00,3.27215,3.27395,3.25896,3.27041,152040000.0
2008-08-11 05:30:00,3.26916,3.27563,3.25642,3.26119,173810000.0
2008-08-11 06:00:00,3.26536,3.2762,3.25651,3.26957,218080000.0
2008-08-11 06:30:00,3.26953,3.2738,3.25727,3.27063,157740000.0
2008-08-11 07:00:00,3.27101,3.27318,3.25936,3.27141,187680000.0
2008-08-11 07:30:00,3.26567,3.27626,3.25808,3.27033,188030000.0
2008-08-11 08:00:00,3.26885,3.2731,3.25478,3.27237,189910000.0
2008-08-11 08:30:00,3.26691,3.2806,3.26037,3.27234,225570000.0
2008-08-11 09:00:00,3.27811,3.28053,3.26148,3.27199,199650000.0
2008-08-11 09:30:00,3.27272,3.27412,3.25339,3.26475,203020000.0
2008-08-11 10:00:00,3.26536,3.26552,3.24199,3.25354,193690000.0
2008-08-11 10:30:00,3.25438,3.25731,3.24288,3.25448,204940000.0
2008-08-11 11:00:00,3.25431,3.25836,3.24288,3.25704,206450000.0
2008-08-11 11:30:00,3.25779,3.26228,3.24659,3.25969,204990000.0
2008-08-11 12:00:00,3.25648,3.26379,3.24741,3.25299,204920000.0
2008-08-11 12:30:00,3.26219,3.26531,3.25014,3.26366,214360000.0
2008-08-11 13:00:00,3.26368,3.26696,3.25267,3.25734,216970000.0
2008-08-11 13:30:00,3.25939,3.26643,3.24963,3.25804,209800000.0
2008-08-11 14:00:00,3.26313,3.26701,3.24994,3.25753,212460000.0
2008-08-11 14:30:00,3.26229,3.27043,3.24873,3.25964,201940000.0
2008-08-11 15:00:00,3.26457,3.27379,3.25537,3.27161,211290000.0
2008-08-11 15:30:00,3.27276,3.27573,3.25702,3.27099,199650000.0
2008-08-11 16:00:00,3.27257,3.27577,3.25888,3.27211,207130000.0
2008-08-11 16:30:00,3.26821,3.27448,3.25783,3.26717,216180000.0
2008-08-11 17:00:00,3.26625,3.27426,3.25758,3.26365,211000000.0
2008-08-11 17:30:00,3.26559,3.27717,3.25724,3.27349,217330000.0
2008-08-11 18:00:00,3.27312,3.27761,3.26047,3.26787,202680000.0
2008-08-11 18:30:00,3.27413,3.28094,3.26141,3.27307,190320000.0
2008-08-11 19:00:00,3.27191,3.27845,3.26046,3.2706,246230000.0
2008-08-11 19:30:00,3.27362,3.27813,3.26078,3.27411,192570000.0
2008-08-11 20:00:00,3.27661,3.27856,3.26128,3.27393,182080000.0
2008-08-11 20:30:00,3.27359,3.28091,3.25994,3.27376,172630000.0
2008-08-11 21:00:00,3.27705,3.28162,3.26353,3.27272,168160000.0
2008-08-11 21:30:00,3.27259,3.27917,3.26349,3.2745,164760000.0
2008-08-11 22:00:00,3.27744,3.28146,3.26404,3.27451,164400000.0
2008-08-11 22:30:00,3.27728,3.28052,3.26401,3.27701,190330000.0
2008-08-11 23:00:00,3.27196,3.28465,3.25994,3.27204,170540000.0
2008-08-11 23:30:00,3.27257,3.2779,3.26035,3.27237,184010000.0
2008-08-12 00:00:00,3.26616,3.27643,3.25861,3.27293,115990000.0
2008-08-12 00:30:00,3.27457,3.27737,3.25988,3.27244,158400000.0
2008-08-12 01:00:00,3.27124,3.27749,3.25865,3.27215,162180000.0
2008-08-12 01:30:00,3.27539,3.28146,3.26128,3.27547,176040000.0
2008-08-12 02:00:00,3.27978,3.28123,3.26468,3.27947,183650000.0
2008-08-12 02:30:00,3.27957,3.28282,3.26189,3.27669,182070000.0
2008-08-12 03:00:00,3.28109,3.28109,3.25939,3.27253,209500000.0
2008-08-12 03:30:00,3.27381,3.27664,3.25868,3.27287,188850000.0
2008-08-12 04:00:00,3.26458,3.27724,3.25495,3.26903,177220000.0
2008-08-12 04:30:00,3.26826,3.28012,3.26141,3.2725,169640000.0
2008-08-12 05:00:00,3.27541,3.27756,3.25853,3.27047,143780000.0
2008-08-12 05:30:00,3.27932,3.27932,3.25832,3.26919,154220000.0
2008-08-12 06:00:00,3.26854,3.27862,3.25949,3.27124,172700000.0
2008-08-12 06:30:00,3.27556,3.27896,3.26088,3.27235,198170000.0
2008-08-12 07:00:00,3.27307,3.27843,3.26215,3.27319,193700000.0
2008-08-12 07:30:00,3.2698,3.28184,3.26394,3.28005,191810000.0
2008-08-12 08:00:00,3.27684,3.28302,3.26582,3.27894,193670000.0
2008-08-12 08:30:00,3.27794,3.28473,3.26603,3.28212,234580000.0
2008-08-12 09:00:00,3.28212,3.28302,3.26728,3.28132,199290000.0
2008-08-12 09:30:00,3.27793,3.28482,3.26932,3.28216,200450000.0
2008-08-12 10:00:00,3.28326,3.28495,3.26778,3.2838,188820000.0
2008-08-12 10:30:00,3.28266,3.2873,3.26714,3.27927,208280000.0
2008-08-12 11:00:00,3.27897,3.28176,3.26451,3.27392,212440000.0
2008-08-12 11:30:00,3.27405,3.27774,3.26086,3.27626,212790000.0
2008-08-12 12:00:00,3.27165,3.27781,3.25954,3.2685,206770000.0
2008-08-12 12:30:00,3.27643,3.27896,3.265,3.27706,219950000.0
2008-08-12 13:00:00,3.27703,3.28085,3.2647,3.27066,217320000.0
2008-08-12 13:30:00,3.27169,3.27726,3.25863,3.26454,207910000.0
2008-08-12 14:00:00,3.2685,3.27465,3.25988,3.26746,210190000.0
2008-08-12 14:30:00,3.27175,3.27612,3.25273,3.25628,201930000.0
2008-08-12 15:00:00,3.26282,3.27038,3.24618,3.25854,211650000.0
2008-08-12 15:30:00,3.26052,3.26579,3.24702,3.26257,195590000.0
2008-08-12 16:00:00,3.26437,3.26928,3.25413,3.2644,203110000.0
2008-08-12 16:30:00,3.2621,3.27225,3.25269,3.26558,212130000.0
2008-08-12 17:00:00,3.26458,3.27501,3.2573,3.26233,216190000.0
2008-08-12 17:30:00,3.26274,3.27443,3.25741,3.26931,218770000.0
2008-08-12 18:00:00,3.26997,3.2767,3.25771,3.26342,201180000.0
2008-08-12 18:30:00,3.26797,3.27156,3.25505,3.2641,192930000.0
2008-08-12 19:00:00,3.26221,3.27307,3.24734,3.25752,254040000.0
2008-08-12 19:30:00,3.26207,3.26397,3.24815,3.26186,180950000.0
2008-08-12 20:00:00,3.26052,3.26556,3.24712,3.25889,171540000.0
2008-08-12 20:30:00,3.25797,3.26911,3.24348,3.24549,183520000.0
2008-08-12 21:00:00,3.25759,3.26212,3.24335,3.25686,214690000.0
2008-08-12 21:30:00,3.25793,3.26795,3.24467,3.25466,204560000.0
2008-08-12 22:00:00,3.25841,3.26557,3.24808,3.25788,168860000.0
2008-08-12 22:30:00,3.26115,3.26812,3.24674,3.26208,194820000.0
2008-08-12 23:00:00,3.26359,3.26624,3.24563,3.25833,179430000.0
2008-08-12 23:30:00,3.26162,3.26516,3.24708,3.25942,182360000.0
2008-08-13 00:00:00,3.26041,3.26403,3.24657,3.2547,189580000.0
2008-08-13 00:30:00,3.25608,3.26104,3.24219,3.25827,148220000.0
2008-08-13 01:00:00,3.25261,3.262,3.24502,3.25924,162170000.0
2008-08-13 01:30:00,3.25798,3.26558,3.24456,3.25918,165180000.0
2008-08-13 02:00:00,3.26225,3.26225,3.2469,3.25776,171950000.0
2008-08-13 02:30:00,3.26062,3.26349,3.24654,3.25821,190410000.0
2008-08-13 03:00:00,3.25997,3.26373,3.24406,3.2583,195590000.0
2008-08-13 03:30:00,3.25748,3.2639,3.24732,3.25949,195920000.0
2008-08-13 04:00:00,3.26111,3.26307,3.24496,3.25549,205330000.0
2008-08-13 04:30:00,3.25476,3.26673,3.24644,3.25816,170400000.0
2008-08-13 05:00:00,3.26034,3.26491,3.24302,3.25775,130260000.0
2008-08-13 05:30:00,3.25784,3.2621,3.2448,3.2562,157260000.0
2008-08-13 06:00:00,3.25511,3.26541,3.24649,3.25882,160650000.0
2008-08-13 06:30:00,3.25301,3.26363,3.24757,3.26165,165180000.0
2008-08-13 07:00:00,3.26273,3.26443,3.24718,3.26149,200420000.0
2008-08-13 07:30:00,3.26294,3.2675,3.24824,3.26453,170750000.0
2008-08-13 08:00:00,3.26025,3.26521,3.24794,3.26014,188460000.0
2008-08-13 08:30:00,3.25621,3.26745,3.2467,3.26156,236040000.0
2008-08-13 09:00:00,3.26442,3.26834,3.24715,3.25974,201140000.0
2008-08-13 09:30:00,3.25731,3.26358,3.24771,3.26127,204190000.0
2008-08-13 10:00:00,3.2615,3.26657,3.25081,3.26187,192180000.0
2008-08-13 10:30:00,3.2618,3.26904,3.24943,3.26904,204900000.0
2008-08-13 11:00:00,3.26805,3.27492,3.25567,3.27129,204590000.0
2008-08-13 11:30:00,3.27111,3.27636,3.25935,3.27544,209420000.0
2008-08-13 12:00:00,3.27063,3.28568,3.26411,3.27581,204140000.0
2008-08-13 12:30:00,3.28404,3.29073,3.27446,3.28765,213580000.0
2008-08-13 13:00:00,3.28775,3.29221,3.27196,3.27704,216950000.0
2008-08-13 13:30:00,3.27778,3.28456,3.2665,3.2779,205690000.0
2008-08-13 14:00:00,3.28154,3.28702,3.27222,3.27879,214680000.0
2008-08-13 14:30:00,3.28308,3.28601,3.2684,3.27479,200820000.0
2008-08-13 15:00:00,3.28164,3.29686,3.2725,3.29566,211650000.0
2008-08-13 15:30:00,3.29401,3.29971,3.28028,3.29676,198890000.0
2008-08-13 16:00:00,3.29867,3.30415,3.28544,3.29685,201570000.0
2008-08-13 16:30:00,3.29261,3.30443,3.28578,3.2992,223650000.0
2008-08-13 17:00:00,3.299,3.30907,3.28858,3.29654,211720000.0
2008-08-13 17:30:00,3.2988,3.30768,3.29151,3.30497,216570000.0
2008-08-13 18:00:00,3.305,3.30874,3.28931,3.29851,202680000.0
2008-08-13 18:30:00,3.30296,3.30677,3.28729,3.29529,192540000.0
2008-08-13 19:00:00,3.29488,3.30682,3.28702,3.29971,251470000.0
2008-08-13 19:30:00,3.2992,3.30225,3.28226,3.29106,190710000.0
2008-08-13 20:00:00,3.28884,3.29688,3.27971,3.29117,174580000.0
2008-08-13 20:30:00,3.29549,3.29934,3.27737,3.2904,156170000.0
2008-08-13 21:00:00,3.29057,3.29749,3.28178,3.29306,156100000.0
2008-08-13 21:30:00,3.29427,3.29959,3.28025,3.2916,169640000.0
2008-08-13 22:00:00,3.29477,3.29888,3.28069,3.29219,174480000.0
2008-08-13 22:30:00,3.29815,3.29876,3.28175,3.2941,166580000.0
2008-08-13 23:00:00,3.29688,3.30065,3.27978,3.29719,159910000.0
2008-08-13 23:30:00,3.29571,3.29731,3.2796,3.29504,146390000.0
2008-08-14 00:00:00,3.29498,3.29912,3.28528,3.29174,188830000.0
2008-08-14 00:30:00,3.29322,3.30252,3.28402,3.2971,153900000.0
2008-08-14 01:00:00,3.2966,3.30238,3.28462,3.29842,192570000.0
2008-08-14 01:30:00,3.29931,3.30508,3.28407,3.29744,202360000.0
2008-08-14 02:00:00,3.29546,3.30289,3.28369,3.29573,173180000.0
2008-08-14 02:30:00,3.29906,3.30197,3.28628,3.29621,170120000.0
2008-08-14 03:00:00,3.29975,3.30371,3.28306,3.29742,207590000.0
2008-08-14 03:30:00,3.29801,3.30332,3.28215,3.29791,190720000.0
2008-08-14 04:00:00,3.29286,3.30361,3.28617,3.28876,203440000.0
2008-08-14 04:30:00,3.29201,3.30394,3.2843,3.29716,158020000.0
2008-08-14 05:00:00,3.29402,3.30102,3.28523,3.29778,163250000.0
2008-08-14 05:30:00,3.30056,3.30359,3.28327,3.2961,215450000.0
2008-08-14 06:00:00,3.29104,3.30194,3.28495,3.29794,154220000.0
2008-08-14 06:30:00,3.29496,3.30157,3.28217,3.29636,169980000.0
2008-08-14 07:00:00,3.29564,3.29878,3.28397,3.29755,183170000.0
2008-08-14 07:30:00,3.3004,3.30157,3.28531,3.30025,165530000.0
2008-08-14 08:00:00,3.29823,3.30453,3.2861,3.30039,195880000.0
2008-08-14 08:30:00,3.29852,3.30586,3.28488,3.29576,225600000.0
2008-08-14 09:00:00,3.30233,3.31874,3.28619,3.31276,198560000.0
2008-08-14 09:30:00,3.31097,3.31528,3.29426,3.30837,201190000.0
2008-08-14 10:00:00,3.31145,3.31632,3.29865,3.30831,192540000.0
2008-08-14 10:30:00,3.30873,3.31361,3.29694,3.30888,204550000.0
2008-08-14 11:00:00,3.31009,3.31439,3.2981,3.31201,206450000.0
2008-08-14 11:30:00,3.3126,3.31267,3.29687,3.30995,211660000.0
2008-08-14 12:00:00,3.30558,3.31192,3.29593,3.30142,202680000.0
2008-08-14 12:30:00,3.30874,3.31292,3.29689,3.30883,216200000.0
2008-08-14 13:00:00,3.30901,3.31258,3.29486,3.30117,218790000.0
2008-08-14 13:30:00,3.30211,3.30869,3.29393,3.29718,204240000.0
2008-08-14 14:00:00,3.30446,3.30875,3.29313,3.30124,214280000.0
2008-08-14 14:30:00,3.3029,3.3055,3.28936,3.2943,200410000.0
2008-08-14 15:00:00,3.2987,3.30862,3.29081,3.30442,208330000.0
2008-08-14 15:30:00,3.30401,3.31511,3.29407,3.31125,200750000.0
2008-08-14 16:00:00,3.31235,3.32048,3.30576,3.31951,205620000.0
2008-08-14 16:30:00,3.31241,3.31725,3.2952,3.312,213990000.0
2008-08-14 17:00:00,3.31056,3.32029,3.30213,3.30794,209090000.0
2008-08-14 17:30:00,3.3094,3.32208,3.30305,3.32017,218780000.0
2008-08-14 18:00:00,3.31944,3.32363,3.3068,3.31533,201970000.0
2008-08-14 18:30:00,3.31779,3.32339,3.30504,3.31695,188450000.0
2008-08-14 19:00:00,3.31468,3.3238,3.3062,3.31864,250360000.0
2008-08-14 19:30:00,3.31577,3.32256,3.30515,3.31747,189150000.0
2008-08-14 20:00:00,3.31866,3.32241,3.30144,3.31392,186920000.0
2008-08-14 20:30:00,3.3078,3.32347,3.30229,3.31836,197790000.0
2008-08-14 21:00:00,3.31452,3.32152,3.30437,3.31298,161040000.0
2008-08-14 21:30:00,3.31731,3.31731,3.29944,3.31301,192980000.0
2008-08-14 22:00:00,3.31263,3.31543,3.29945,3.30668,218100000.0
2008-08-14 22:30:00,3.31209,3.31783,3.29868,3.31284,189590000.0
2008-08-14 23:00:00,3.3068,3.31653,3.30005,3.314,180130000.0
2008-08-14 23:30:00,3.30988,3.31601,3.29985,3.31143,215070000.0
2008-08-15 00:00:00,3.30743,3.31659,3.29724,3.30749,189530000.0
2008-08-15 00:30:00,3.31515,3.31521,3.29696,3.30826,240210000.0
2008-08-15 01:00:00,3.31137,3.31805,3.29692,3.31259,226340000.0
2008-08-15 01:30:00,3.31396,3.31904,3.29995,3.30375,222590000.0
2008-08-15 02:00:00,3.31493,3.3186,3.30066,3.30806,197800000.0
2008-08-15 02:30:00,3.3141,3.31876,3.29984,3.31172,197870000.0
2008-08-15 03:00:00,3.31607,3.32082,3.29866,3.31133,202410000.0
2008-08-15 03:30:00,3.31373,3.31588,3.29972,3.3134,196300000.0
2008-08-15 04:00:00,3.30565,3.31688,3.29817,3.31383,224830000.0
2008-08-15 04:30:00,3.30824,3.31834,3.29862,3.31243,226770000.0
2008-08-15 05:00:00,3.31415,3.3157,3.30126,3.31423,182070000.0
2008-08-15 05:30:00,3.31516,3.31773,3.30162,3.30824,134010000.0
2008-08-15 06:00:00,3.30836,3.32002,3.29851,3.31421,162600000.0
2008-08-15 06:30:00,3.30915,3.31787,3.2977,3.31306,185800000.0
2008-08-15 07:00:00,3.31426,3.31601,3.30075,3.31122,197780000.0
2008-08-15 07:30:00,3.31611,3.31955,3.30246,3.31515,168540000.0
2008-08-15 08:00:00,3.3149,3.32224,3.30379,3.31903,195170000.0
2008-08-15 08:30:00,3.31286,3.32443,3.30378,3.31443,235300000.0
2008-08-15 09:00:00,3.32084,3.33121,3.31055,3.32384,199670000.0
2008-08-15 09:30:00,3.3224,3.33373,3.3144,3.33373,201200000.0
2008-08-15 10:00:00,3.33304,3.33868,3.319,3.33315,189160000.0
2008-08-15 10:30:00,3.33298,3.33656,3.31712,3.32867,207520000.0
2008-08-15 11:00:00,3.32981,3.33544,3.31743,3.33079,204970000.0
2008-08-15 11:30:00,3.33075,3.33307,3.31693,3.33004,209070000.0
2008-08-15 12:00:00,3.32571,3.33374,3.31928,3.31928,207890000.0
2008-08-15 12:30:00,3.33101,3.33517,3.31956,3.33183,221750000.0
2008-08-15 13:00:00,3.33122,3.33515,3.31549,3.32531,219520000.0
2008-08-15 13:30:00,3.3265,3.33621,3.31471,3.31977,209800000.0
2008-08-15 14:00:00,3.32518,3.33359,3.3184,3.32903,216890000.0
2008-08-15 14:30:00,3.33286,3.33533,3.32056,3.32315,201900000.0
2008-08-15 15:00:00,3.32863,3.3347,3.31507,3.32966,212050000.0
2008-08-15 15:30:00,3.32881,3.33699,3.31834,3.3324,197030000.0
2008-08-15 16:00:00,3.3323,3.33442,3.31843,3.32989,206380000.0
2008-08-15 16:30:00,3.32397,3.33172,3.3129,3.32515,219580000.0
2008-08-15 17:00:00,3.32213,3.33254,3.31247,3.31777,212420000.0
2008-08-15 17:30:00,3.31981,3.33952,3.3167,3.33313,218800000.0
2008-08-15 18:00:00,3.334,3.33635,3.31955,3.32888,203040000.0
2008-08-15 18:30:00,3.33436,3.33825,3.31922,3.3251,189190000.0
2008-08-15 19:00:00,3.32838,3.33459,3.31558,3.32928,255270000.0
2008-08-15 19:30:00,3.33103,3.33722,3.31753,3.32789,226320000.0
2008-08-15 20:00:00,3.33276,3.33549,3.31602,3.33191,202670000.0
2008-08-15 20:30:00,3.33095,3.33199,3.3162,3.32875,173430000.0
2008-08-15 21:00:00,3.32987,3.33461,3.31887,3.32988,152360000.0
2008-08-15 21:30:00,3.3226,3.33473,3.3158,3.32762,169700000.0
2008-08-15 22:00:00,3.32737,3.33406,3.31626,3.32622,189240000.0
2008-08-15 22:30:00,3.32766,3.3311,3.3164,3.32853,159100000.0
2008-08-17 23:00:00,3.31492,3.32802,3.31402,3.32802,16130000.0
2008-08-17 23:30:00,3.32055,3.33465,3.31618,3.32717,51020000.0
2008-08-18 00:00:00,3.31872,3.33414,3.31639,3.33034,33000000.0
2008-08-18 00:30:00,3.32734,3.33433,3.31381,3.32507,34130000.0
2008-08-18 01:00:00,3.31982,3.33342,3.31567,3.33229,43530000.0
2008-08-18 01:30:00,3.32522,3.33409,3.31669,3.3265,49910000.0
2008-08-18 02:00:00,3.33213,3.33241,3.31584,3.32649,43160000.0
2008-08-18 02:30:00,3.32922,3.32922,3.31374,3.31852,29300000.0
2008-08-18 03:00:00,3.32921,3.32938,3.31473,3.32707,26280000.0
2008-08-18 03:30:00,3.32509,3.33001,3.31831,3.31831,27430000.0
2008-08-18 04:00:00,3.32942,3.33222,3.31525,3.33222,19900000.0
2008-08-18 04:30:00,3.32982,3.33245,3.31952,3.32714,18800000.0
2008-08-18 05:00:00,3.33232,3.33232,3.32202,3.32292,15020000.0
2008-08-18 05:30:00,3.33002,3.33162,3.32132,3.32438,17650000.0
2008-08-18 06:00:00,3.33042,3.33222,3.32172,3.32282,15020000.0
2008-08-18 06:30:00,3.33202,3.33202,3.32172,3.32262,15390000.0
2008-08-18 07:00:00,3.33242,3.33395,3.31688,3.32864,50690000.0
2008-08-18 07:30:00,3.33082,3.33242,3.31244,3.31999,73960000.0
2008-08-18 08:00:00,3.32618,3.32817,3.31061,3.3138,103620000.0
2008-08-18 08:30:00,3.31894,3.32299,3.30245,3.31632,233430000.0
2008-08-18 09:00:00,3.31852,3.33099,3.30947,3.32096,191800000.0
2008-08-18 09:30:00,3.32028,3.33162,3.30862,3.33025,206020000.0
2008-08-18 10:00:00,3.32913,3.33675,3.31443,3.3272,217660000.0
2008-08-18 10:30:00,3.32479,3.33653,3.31735,3.32707,212830000.0
2008-08-18 11:00:00,3.32875,3.33579,3.31898,3.32584,206090000.0
2008-08-18 11:30:00,3.33135,3.33884,3.32034,3.33735,202670000.0
2008-08-18 12:00:00,3.33571,3.34307,3.32484,3.33932,196690000.0
2008-08-18 12:30:00,3.33895,3.3446,3.32445,3.33147,212030000.0
2008-08-18 13:00:00,3.328,3.33986,3.32295,3.33459,203020000.0
2008-08-18 13:30:00,3.33294,3.34338,3.32218,3.3372,214630000.0
2008-08-18 14:00:00,3.3357,3.34434,3.32421,3.33065,208680000.0
2008-08-18 14:30:00,3.33176,3.33781,3.3176,3.32357,220290000.0
2008-08-18 15:00:00,3.32536,3.32629,3.30477,3.31313,215360000.0
2008-08-18 15:30:00,3.30465,3.31875,3.30056,3.30495,205690000.0
2008-08-18 16:00:00,3.31088,3.31645,3.30002,3.31471,209820000.0
2008-08-18 16:30:00,3.31517,3.32,3.30291,3.31502,204200000.0
2008-08-18 17:00:00,3.31548,3.32018,3.30286,3.31382,194470000.0
2008-08-18 17:30:00,3.31503,3.31645,3.29972,3.31007,186550000.0
2008-08-18 18:00:00,3.31181,3.31524,3.29844,3.30747,202310000.0
2008-08-18 18:30:00,3.30875,3.31194,3.29336,3.30634,198540000.0
2008-08-18 19:00:00,3.30304,3.31357,3.29161,3.3049,216500000.0
2008-08-18 19:30:00,3.30907,3.31335,3.29433,3.30476,125070000.0
2008-08-18 20:00:00,3.30855,3.31175,3.29295,3.29901,79590000.0
2008-08-18 20:30:00,3.30994,3.31127,3.29098,3.30471,78460000.0
2008-08-18 21:00:00,3.30893,3.3131,3.29282,3.30733,70590000.0
2008-08-18 21:30:00,3.31072,3.31325,3.29793,3.30162,66820000.0
2008-08-18 22:00:00,3.31272,3.31272,3.29319,3.29714,36040000.0
2008-08-18 22:30:00,3.31142,3.31279,3.29713,3.30606,30040000.0
2008-08-18 23:00:00,3.31128,3.31128,3.29432,3.29962,92350000.0
2008-08-18 23:30:00,3.31266,3.31462,3.29494,3.3017,192570000.0
2008-08-19 00:00:00,3.31457,3.31579,3.29837,3.30888,167030000.0
2008-08-19 00:30:00,3.31326,3.31458,3.29775,3.31055,181700000.0
2008-08-19 01:00:00,3.31192,3.31288,3.29485,3.30987,159940000.0
2008-08-19 01:30:00,3.31215,3.31387,3.28848,3.30131,112690000.0
2008-08-19 02:00:00,3.30322,3.31371,3.29638,3.30092,185810000.0
2008-08-19 02:30:00,3.30858,3.31318,3.29845,3.31036,184290000.0
2008-08-19 03:00:00,3.30681,3.31586,3.28651,3.29024,128340000.0
2008-08-19 03:30:00,3.29963,3.31389,3.28685,3.30076,40930000.0
2008-08-19 04:00:00,3.31177,3.31242,3.28747,3.3027,62320000.0
2008-08-19 04:30:00,3.3,3.31457,3.28903,3.30626,84030000.0
2008-08-19 05:00:00,3.31442,3.31442,3.28809,3.29242,91910000.0
2008-08-19 05:30:00,3.31032,3.31582,3.28875,3.31045,170370000.0
2008-08-19 06:00:00,3.31532,3.31532,3.29411,3.30445,185000000.0
2008-08-19 06:30:00,3.30303,3.31525,3.29167,3.29931,103980000.0
2008-08-19 07:00:00,3.30898,3.31495,3.29433,3.31069,168870000.0
2008-08-19 07:30:00,3.31258,3.3172,3.30148,3.3031,186970000.0
2008-08-19 08:00:00,3.31597,3.31991,3.30138,3.30138,183940000.0
2008-08-19 08:30:00,3.31059,3.32334,3.30092,3.31655,258540000.0
2008-08-19 09:00:00,3.31931,3.32614,3.30858,3.32242,194370000.0
2008-08-19 09:30:00,3.31882,3.32908,3.30929,3.32373,203780000.0
2008-08-19 10:00:00,3.32185,3.33153,3.31063,3.3232,220330000.0
2008-08-19 10:30:00,3.32251,3.33589,3.31714,3.32785,215430000.0
2008-08-19 11:00:00,3.3317,3.33643,3.31769,3.32548,221840000.0
2008-08-19 11:30:00,3.33228,3.33367,3.30945,3.32106,204920000.0
2008-08-19 12:00:00,3.32119,3.32468,3.30838,3.32216,192620000.0
2008-08-19 12:30:00,3.3223,3.32402,3.30578,3.31701,213910000.0
2008-08-19 13:00:00,3.31156,3.32908,3.30864,3.32738,201920000.0
2008-08-19 13:30:00,3.32432,3.33267,3.31657,3.32798,213160000.0
2008-08-19 14:00:00,3.32542,3.33259,3.31461,3.32289,209810000.0
2008-08-19 14:30:00,3.32385,3.33268,3.31524,3.3289,218780000.0
2008-08-19 15:00:00,3.33122,3.33122,3.31196,3.32096,221390000.0
2008-08-19 15:30:00,3.31848,3.32599,3.30787,3.31579,204910000.0
2008-08-19 16:00:00,3.32309,3.32536,3.30834,3.32077,216190000.0
2008-08-19 16:30:00,3.32075,3.323,3.30574,3.32003,202710000.0
2008-08-19 17:00:00,3.31601,3.32409,3.30728,3.31799,200420000.0
2008-08-19 17:30:00,3.31848,3.32262,3.30206,3.3152,190660000.0
2008-08-19 18:00:00,3.31672,3.32226,3.30337,3.31145,203050000.0
2008-08-19 18:30:00,3.31227,3.31926,3.30305,3.31436,196310000.0
2008-08-19 19:00:00,3.30748,3.31638,3.29894,3.30683,237960000.0
2008-08-19 19:30:00,3.31547,3.31684,3.30081,3.30934,193650000.0
2008-08-19 20:00:00,3.31281,3.31498,3.30195,3.31035,180160000.0
2008-08-19 20:30:00,3.30539,3.3161,3.29879,3.3108,167430000.0
2008-08-19 21:00:00,3.30917,3.31797,3.30274,3.30687,152750000.0
2008-08-19 21:30:00,3.31059,3.31773,3.30216,3.30533,188380000.0
2008-08-19 22:00:00,3.31486,3.31846,3.30088,3.3151,187980000.0
2008-08-19 22:30:00,3.31342,3.32045,3.29998,3.30835,152790000.0
2008-08-19 23:00:00,3.31625,3.31641,3.30044,3.31341,177140000.0
2008-08-19 23:30:00,3.31435,3.319,3.29951,3.30545,132500000.0
2008-08-20 00:00:00,3.31732,3.31857,3.29927,3.31288,119010000.0
2008-08-20 00:30:00,3.307,3.31514,3.3,3.31294,129490000.0
2008-08-20 01:00:00,3.31235,3.31605,3.2985,3.31161,137330000.0
2008-08-20 01:30:00,3.31453,3.31721,3.29894,3.31237,182030000.0
2008-08-20 02:00:00,3.314,3.31553,3.30089,3.31129,175700000.0
2008-08-20 02:30:00,3.31199,3.31606,3.28829,3.31315,116000000.0
2008-08-20 03:00:00,3.3159,3.32103,3.30364,3.31468,230530000.0
2008-08-20 03:30:00,3.31666,3.32144,3.3045,3.30809,181330000.0
2008-08-20 04:00:00,3.3184,3.32352,3.30505,3.31845,181630000.0
2008-08-20 04:30:00,3.31579,3.32316,3.30576,3.31327,189210000.0
2008-08-20 05:00:00,3.3209,3.32335,3.30507,3.3125,179440000.0
2008-08-20 05:30:00,3.32068,3.32517,3.3035,3.31658,209030000.0
2008-08-20 06:00:00,3.31148,3.32489,3.30297,3.31727,178620000.0
2008-08-20 06:30:00,3.32132,3.32421,3.30566,3.31818,216130000.0
2008-08-20 07:00:00,3.31843,3.32427,3.30536,3.31696,154610000.0
2008-08-20 07:30:00,3.32002,3.32306,3.30114,3.30668,190330000.0
2008-08-20 08:00:00,3.31811,3.3213,3.30268,3.30689,185750000.0
2008-08-20 08:30:00,3.31586,3.32234,3.30099,3.30831,257060000.0
2008-08-20 09:00:00,3.31348,3.32202,3.30039,3.31395,188840000.0
2008-08-20 09:30:00,3.31166,3.31646,3.29939,3.31292,201940000.0
2008-08-20 10:00:00,3.31068,3.31252,3.2907,3.2971,220310000.0
2008-08-20 10:30:00,3.29521,3.30657,3.2922,3.29973,213950000.0
2008-08-20 11:00:00,3.30212,3.31037,3.29326,3.30313,222210000.0
2008-08-20 11:30:00,3.308,3.31148,3.29642,3.3093,203060000.0
2008-08-20 12:00:00,3.30988,3.31043,3.29303,3.30687,199680000.0
2008-08-20 12:30:00,3.30676,3.31184,3.29377,3.3033,210590000.0
2008-08-20 13:00:00,3.29753,3.31067,3.29568,3.30741,200070000.0
2008-08-20 13:30:00,3.30306,3.31232,3.29543,3.30838,211670000.0
2008-08-20 14:00:00,3.30717,3.31829,3.29786,3.31073,209840000.0
2008-08-20 14:30:00,3.31042,3.31857,3.30479,3.3143,216200000.0
2008-08-20 15:00:00,3.31583,3.31959,3.30231,3.31404,219900000.0
2008-08-20 15:30:00,3.31388,3.31667,3.29696,3.30613,203450000.0
2008-08-20 16:00:00,3.30951,3.31234,3.29744,3.31071,211260000.0
2008-08-20 16:30:00,3.31128,3.31267,3.29336,3.30322,203830000.0
2008-08-20 17:00:00,3.30144,3.31202,3.29144,3.30718,204560000.0
2008-08-20 17:30:00,3.30736,3.31189,3.2962,3.3103,189890000.0
2008-08-20 18:00:00,3.31017,3.31269,3.29703,3.30822,203390000.0
2008-08-20 18:30:00,3.30462,3.31146,3.29523,3.30892,195520000.0
2008-08-20 19:00:00,3.30417,3.31306,3.29177,3.29699,229290000.0
2008-08-20 19:30:00,3.30456,3.31191,3.29254,3.30341,191760000.0
2008-08-20 20:00:00,3.30086,3.30931,3.2952,3.30311,173020000.0
2008-08-20 20:30:00,3.30578,3.30956,3.29396,3.30489,176750000.0
2008-08-20 21:00:00,3.30137,3.31439,3.29303,3.29911,144150000.0
2008-08-20 21:30:00,3.30228,3.31509,3.29755,3.3007,130260000.0
2008-08-20 22:00:00,3.30975,3.31433,3.29662,3.30628,157290000.0
2008-08-20 22:30:00,3.3122,3.31339,3.29774,3.3035,161740000.0
2008-08-20 23:00:00,3.31193,3.31384,3.29673,3.2991,138150000.0
2008-08-20 23:30:00,3.31077,3.31234,3.29694,3.29874,109650000.0
2008-08-21 00:00:00,3.30781,3.31294,3.29545,3.29877,135870000.0
2008-08-21 00:30:00,3.31292,3.31322,3.29853,3.30958,180540000.0
2008-08-21 01:00:00,3.31108,3.31634,3.29817,3.30161,150540000.0
2008-08-21 01:30:00,3.30763,3.31293,3.29097,3.29951,187660000.0
2008-08-21 02:00:00,3.31107,3.31721,3.29698,3.31005,190260000.0
2008-08-21 02:30:00,3.3126,3.31673,3.29784,3.30853,168580000.0
2008-08-21 03:00:00,3.31215,3.31375,3.29673,3.30882,194080000.0
2008-08-21 03:30:00,3.30577,3.31385,3.29475,3.29998,170050000.0
2008-08-21 04:00:00,3.30205,3.31561,3.29661,3.30568,169600000.0
2008-08-21 04:30:00,3.31087,3.31387,3.29494,3.30885,143430000.0
2008-08-21 05:00:00,3.3104,3.31165,3.29202,3.31017,142280000.0
2008-08-21 05:30:00,3.29712,3.31137,3.29256,3.30399,167760000.0
2008-08-21 06:00:00,3.305,3.31124,3.28841,3.30309,171470000.0
2008-08-21 06:30:00,3.30673,3.31056,3.29332,3.29918,137760000.0
2008-08-21 07:00:00,3.30183,3.31029,3.29172,3.30641,149050000.0
2008-08-21 07:30:00,3.30226,3.312,3.2924,3.30008,197820000.0
2008-08-21 08:00:00,3.30692,3.30959,3.29342,3.2985,188800000.0
2008-08-21 08:30:00,3.30365,3.31108,3.29238,3.29705,255240000.0
2008-08-21 09:00:00,3.30223,3.3163,3.29384,3.31447,194440000.0
2008-08-21 09:30:00,3.31135,3.32032,3.30254,3.31316,204180000.0
2008-08-21 10:00:00,3.31119,3.32004,3.30136,3.30616,216200000.0
2008-08-21 10:30:00,3.30474,3.31887,3.3017,3.30704,213940000.0
2008-08-21 11:00:00,3.3101,3.31484,3.29732,3.30811,215880000.0
2008-08-21 11:30:00,3.31098,3.31898,3.30089,3.3158,205640000.0
2008-08-21 12:00:00,3.31544,3.31647,3.30309,3.31449,197440000.0
2008-08-21 12:30:00,3.31417,3.31766,3.29964,3.30857,212060000.0
2008-08-21 13:00:00,3.30367,3.31474,3.29858,3.3093,203060000.0
2008-08-21 13:30:00,3.30571,3.31195,3.29759,3.3077,212440000.0
2008-08-21 14:00:00,3.30421,3.31247,3.29622,3.30087,207930000.0
2008-08-21 14:30:00,3.30097,3.31096,3.29569,3.30822,216950000.0
2008-08-21 15:00:00,3.30873,3.30944,3.29461,3.30715,215440000.0
2008-08-21 15:30:00,3.30604,3.31377,3.2954,3.30335,209400000.0
2008-08-21 16:00:00,3.30793,3.30902,3.29281,3.30482,214340000.0
2008-08-21 16:30:00,3.30495,3.31035,3.29386,3.29924,209440000.0
2008-08-21 17:00:00,3.30467,3.31111,3.29188,3.30141,208660000.0
2008-08-21 17:30:00,3.30244,3.3056,3.28748,3.30141,188410000.0
2008-08-21 18:00:00,3.30182,3.30433,3.28273,3.29324,202280000.0
2008-08-21 18:30:00,3.29207,3.30336,3.28351,3.29721,199670000.0
2008-08-21 19:00:00,3.29386,3.30106,3.27947,3.28755,218850000.0
2008-08-21 19:30:00,3.29673,3.30244,3.28091,3.29387,259380000.0
2008-08-21 20:00:00,3.29098,3.29709,3.28158,3.29361,200810000.0
2008-08-21 20:30:00,3.29507,3.29885,3.27822,3.291,199300000.0
2008-08-21 21:00:00,3.29176,3.29609,3.28003,3.29153,188770000.0
2008-08-21 21:30:00,3.29506,3.29507,3.27651,3.27756,195180000.0
2008-08-21 22:00:00,3.28505,3.29291,3.27335,3.28881,242440000.0
2008-08-21 22:30:00,3.29177,3.29221,3.27457,3.28382,153500000.0
2008-08-21 23:00:00,3.28726,3.29208,3.27772,3.29005,120080000.0
2008-08-21 23:30:00,3.28362,3.29383,3.27715,3.28859,122390000.0
2008-08-22 00:00:00,3.28903,3.30016,3.279,3.28791,143370000.0
2008-08-22 00:30:00,3.29372,3.29752,3.27782,3.29128,152080000.0
2008-08-22 01:00:00,3.29309,3.29846,3.27847,3.28769,180890000.0
2008-08-22 01:30:00,3.29392,3.3006,3.27996,3.28657,111880000.0
2008-08-22 02:00:00,3.28677,3.29558,3.27648,3.28052,164780000.0
2008-08-22 02:30:00,3.29007,3.2966,3.28003,3.2892,167750000.0
2008-08-22 03:00:00,3.29084,3.2952,3.27836,3.2934,176800000.0
2008-08-22 03:30:00,3.28553,3.29919,3.27933,3.28122,110730000.0
2008-08-22 04:00:00,3.29265,3.29544,3.27953,3.28657,159840000.0
2008-08-22 04:30:00,3.29379,3.29413,3.27627,3.28658,180180000.0
2008-08-22 05:00:00,3.29094,3.2931,3.28,3.28324,174110000.0
2008-08-22 05:30:00,3.29177,3.29512,3.27755,3.29006,212750000.0
2008-08-22 06:00:00,3.29303,3.29531,3.27693,3.2913,151260000.0
2008-08-22 06:30:00,3.29059,3.29698,3.28081,3.28575,134750000.0
2008-08-22 07:00:00,3.29452,3.29469,3.2796,3.29066,156500000.0
2008-08-22 07:30:00,3.29202,3.29517,3.2799,3.28111,165900000.0
2008-08-22 08:00:00,3.29072,3.29672,3.27868,3.28203,184660000.0
2008-08-22 08:30:00,3.29276,3.2948,3.27588,3.27997,253730000.0
2008-08-22 09:00:00,3.28433,3.29754,3.27804,3.29378,194400000.0
2008-08-22 09:30:00,3.29072,3.30108,3.28311,3.30105,202670000.0
2008-08-22 10:00:00,3.29904,3.30257,3.28437,3.29062,216210000.0
2008-08-22 10:30:00,3.29021,3.30318,3.28489,3.29485,212840000.0
2008-08-22 11:00:00,3.29811,3.30261,3.28681,3.29512,219930000.0
2008-08-22 11:30:00,3.3006,3.30314,3.2884,3.29992,203430000.0
2008-08-22 12:00:00,3.29838,3.30379,3.28782,3.30074,199320000.0
2008-08-22 12:30:00,3.30025,3.30525,3.2883,3.29406,201910000.0
2008-08-22 13:00:00,3.2916,3.30369,3.28341,3.29486,199720000.0
2008-08-22 13:30:00,3.29184,3.29822,3.28218,3.29288,211730000.0
2008-08-22 14:00:00,3.2893,3.30341,3.27935,3.2968,209050000.0
2008-08-22 14:30:00,3.29501,3.30477,3.28628,3.29969,219560000.0
2008-08-22 15:00:00,3.30016,3.30188,3.28663,3.29779,216180000.0
2008-08-22 15:30:00,3.29162,3.30557,3.28693,3.29726,204540000.0
2008-08-22 16:00:00,3.30342,3.30494,3.28761,3.30113,219960000.0
2008-08-22 16:30:00,3.30123,3.30292,3.28789,3.30009,206100000.0
2008-08-22 17:00:00,3.30156,3.30866,3.29145,3.30211,207880000.0
2008-08-22 17:30:00,3.30292,3.31028,3.29144,3.30397,183890000.0
2008-08-22 18:00:00,3.30407,3.30935,3.28991,3.29849,200040000.0
2008-08-22 18:30:00,3.29879,3.30419,3.28847,3.29916,203350000.0
2008-08-22 19:00:00,3.30016,3.30535,3.28369,3.29186,209100000.0
2008-08-22 19:30:00,3.2979,3.29924,3.27699,3.29277,237640000.0
2008-08-22 20:00:00,3.29347,3.29786,3.28135,3.29455,193320000.0
2008-08-22 20:30:00,3.29534,3.29732,3.28002,3.29323,180870000.0
2008-08-22 21:00:00,3.29809,3.30168,3.28157,3.28932,172660000.0
2008-08-22 21:30:00,3.30194,3.3027,3.27895,3.28432,162140000.0
2008-08-22 22:00:00,3.29767,3.30261,3.28248,3.28565,156560000.0
2008-08-22 22:30:00,3.29294,3.29741,3.27956,3.28651,208750000.0
2008-08-24 23:00:00,3.29642,3.30231,3.28302,3.29405,70180000.0
2008-08-24 23:30:00,3.29879,3.29968,3.28206,3.287,105080000.0
2008-08-25 00:00:00,3.29907,3.30409,3.28475,3.29662,104390000.0
2008-08-25 00:30:00,3.29714,3.30091,3.28489,3.29534,126560000.0
2008-08-25 01:00:00,3.29774,3.29823,3.28146,3.29173,147910000.0
2008-08-25 01:30:00,3.29904,3.30087,3.28081,3.28685,148260000.0
2008-08-25 02:00:00,3.29582,3.3009,3.28429,3.28678,200040000.0
2008-08-25 02:30:00,3.2983,3.29933,3.28349,3.2955,199310000.0
2008-08-25 03:00:00,3.28483,3.301,3.28478,3.29641,234550000.0
2008-08-25 03:30:00,3.29347,3.30267,3.28381,3.28826,212430000.0
2008-08-25 04:00:00,3.29094,3.29971,3.28143,3.29648,191410000.0
2008-08-25 04:30:00,3.29925,3.30095,3.28437,3.29479,127300000.0
2008-08-25 05:00:00,3.2991,3.30024,3.28158,3.29437,147560000.0
2008-08-25 05:30:00,3.29934,3.304,3.28576,3.29854,152340000.0
2008-08-25 06:00:00,3.2989,3.30201,3.28468,3.29876,191490000.0
2008-08-25 06:30:00,3.29384,3.30317,3.28693,3.30071,149780000.0
2008-08-25 07:00:00,3.30448,3.30496,3.29105,3.30155,165900000.0
2008-08-25 07:30:00,3.30507,3.30762,3.28874,3.29419,193280000.0
2008-08-25 08:00:00,3.30283,3.31076,3.29019,3.29843,184700000.0
2008-08-25 08:30:00,3.30791,3.31063,3.29339,3.30246,257490000.0
2008-08-25 09:00:00,3.30571,3.31001,3.29101,3.30236,193670000.0
2008-08-25 09:30:00,3.30096,3.31216,3.29318,3.30967,204210000.0
2008-08-25 10:00:00,3.3067,3.31378,3.29647,3.30342,215090000.0
2008-08-25 10:30:00,3.30242,3.31648,3.29753,3.30566,204200000.0
2008-08-25 11:00:00,3.30762,3.31608,3.29568,3.3081,211640000.0
2008-08-25 11:30:00,3.30934,3.31065,3.29578,3.30834,195920000.0
2008-08-25 12:00:00,3.30683,3.30975,3.29397,3.30708,201600000.0
2008-08-25 12:30:00,3.30756,3.30952,3.29248,3.29981,201570000.0
2008-08-25 13:00:00,3.29365,3.30556,3.28841,3.3015,200430000.0
2008-08-25 13:30:00,3.29797,3.30304,3.28939,3.30079,193300000.0
2008-08-25 14:00:00,3.29717,3.3054,3.288,3.29725,206460000.0
2008-08-25 14:30:00,3.29705,3.30551,3.28973,3.30368,217680000.0
2008-08-25 15:00:00,3.30479,3.30514,3.28884,3.30151,219170000.0
2008-08-25 15:30:00,3.30133,3.30358,3.28782,3.29634,199640000.0
2008-08-25 16:00:00,3.30059,3.3058,3.2868,3.30005,218080000.0
2008-08-25 16:30:00,3.30096,3.30336,3.28684,3.29127,217380000.0
2008-08-25 17:00:00,3.29404,3.30291,3.28641,3.29735,201520000.0
2008-08-25 17:30:00,3.29776,3.30104,3.2823,3.29929,185840000.0
2008-08-25 18:00:00,3.2991,3.30278,3.28605,3.29809,203040000.0
2008-08-25 18:30:00,3.29602,3.30513,3.28383,3.29622,198190000.0
2008-08-25 19:00:00,3.29437,3.30093,3.28355,3.29318,234590000.0
2008-08-25 19:30:00,3.29959,3.30082,3.28388,3.29115,188800000.0
2008-08-25 20:00:00,3.29493,3.29816,3.28058,3.291,177090000.0
2008-08-25 20:30:00,3.2969,3.29987,3.28348,3.29292,159170000.0
2008-08-25 21:00:00,3.29301,3.29751,3.28013,3.28618,154670000.0
2008-08-25 21:30:00,3.29547,3.29911,3.28203,3.28349,154620000.0
2008-08-25 22:00:00,3.29763,3.30154,3.28312,3.29501,156480000.0
2008-08-25 22:30:00,3.29614,3.2981,3.282,3.29042,169340000.0
2008-08-25 23:00:00,3.29019,3.29884,3.28111,3.28379,133660000.0
2008-08-25 23:30:00,3.29753,3.30028,3.28272,3.28476,108820000.0
2008-08-26 00:00:00,3.29958,3.30655,3.28518,3.29512,110350000.0
2008-08-26 00:30:00,3.29812,3.30192,3.28152,3.29601,118660000.0
2008-08-26 01:00:00,3.30142,3.30396,3.2803,3.29773,149010000.0
2008-08-26 01:30:00,3.30047,3.30172,3.28433,3.29399,194830000.0
2008-08-26 02:00:00,3.29535,3.30302,3.28387,3.28913,189870000.0
2008-08-26 02:30:00,3.29761,3.30123,3.28166,3.29665,179420000.0
2008-08-26 03:00:00,3.29202,3.30117,3.28338,3.29625,164800000.0
2008-08-26 03:30:00,3.29661,3.30072,3.28369,3.28771,195600000.0
2008-08-26 04:00:00,3.2932,3.30052,3.28125,3.28681,136980000.0
2008-08-26 04:30:00,3.29579,3.30087,3.28139,3.29275,172700000.0
2008-08-26 05:00:00,3.29848,3.29916,3.28197,3.28674,130570000.0
2008-08-26 05:30:00,3.29786,3.30189,3.28505,3.29681,161330000.0
2008-08-26 06:00:00,3.29164,3.29987,3.28344,3.29421,167470000.0
2008-08-26 06:30:00,3.29537,3.29802,3.28357,3.28751,140730000.0
2008-08-26 07:00:00,3.29827,3.30406,3.28765,3.29561,185780000.0
2008-08-26 07:30:00,3.30013,3.30543,3.28283,3.29183,191380000.0
2008-08-26 08:00:00,3.30175,3.30867,3.29196,3.29609,184250000.0
2008-08-26 08:30:00,3.30686,3.31588,3.28769,3.30409,258920000.0
2008-08-26 09:00:00,3.3086,3.31392,3.29497,3.3095,197370000.0
2008-08-26 09:30:00,3.30437,3.31304,3.29309,3.30688,204910000.0
2008-08-26 10:00:00,3.30699,3.31634,3.29426,3.30415,218830000.0
2008-08-26 10:30:00,3.30329,3.31571,3.29458,3.30469,213540000.0
2008-08-26 11:00:00,3.30771,3.313,3.29726,3.30595,222920000.0
2008-08-26 11:30:00,3.31169,3.31269,3.29858,3.3101,203850000.0
2008-08-26 12:00:00,3.30909,3.31505,3.29906,3.31323,194460000.0
2008-08-26 12:30:00,3.31324,3.31668,3.29796,3.30999,210950000.0
2008-08-26 13:00:00,3.30436,3.31595,3.30011,3.31363,200830000.0
2008-08-26 13:30:00,3.31008,3.32268,3.30217,3.31967,210940000.0
2008-08-26 14:00:00,3.31614,3.33116,3.30651,3.32323,208670000.0
2008-08-26 14:30:00,3.32338,3.32872,3.311,3.32153,217320000.0
2008-08-26 15:00:00,3.32397,3.32572,3.30921,3.32109,220690000.0
2008-08-26 15:30:00,3.32045,3.32653,3.30886,3.32033,201510000.0
2008-08-26 16:00:00,3.32445,3.33009,3.31197,3.32282,216940000.0
2008-08-26 16:30:00,3.32184,3.32395,3.30828,3.32126,202720000.0
2008-08-26 17:00:00,3.31935,3.32715,3.30831,3.3192,203470000.0
2008-08-26 17:30:00,3.32146,3.32512,3.30688,3.31998,190650000.0
2008-08-26 18:00:00,3.31946,3.32249,3.30738,3.31789,204590000.0
2008-08-26 18:30:00,3.31921,3.32405,3.30771,3.32039,200450000.0
2008-08-26 19:00:00,3.31586,3.32247,3.30466,3.31333,229320000.0
2008-08-26 19:30:00,3.32011,3.32407,3.30351,3.31246,189940000.0
2008-08-26 20:00:00,3.31881,3.32203,3.30712,3.31839,171890000.0
2008-08-26 20:30:00,3.3189,3.32103,3.30501,3.31594,164020000.0
2008-08-26 21:00:00,3.31052,3.32325,3.30779,3.31714,159140000.0
2008-08-26 21:30:00,3.318,3.32391,3.30722,3.31023,180940000.0
2008-08-26 22:00:00,3.32093,3.32399,3.30388,3.31982,204180000.0
2008-08-26 22:30:00,3.31728,3.32586,3.30757,3.32093,166300000.0
2008-08-26 23:00:00,3.3229,3.32445,3.30484,3.31667,162890000.0
2008-08-26 23:30:00,3.31881,3.32305,3.30778,3.31135,109640000.0
2008-08-27 00:00:00,3.32248,3.32588,3.30985,3.32015,193350000.0
2008-08-27 00:30:00,3.32316,3.32724,3.30806,3.32515,183880000.0
2008-08-27 01:00:00,3.32371,3.32969,3.31162,3.32122,153840000.0
2008-08-27 01:30:00,3.32163,3.32805,3.31143,3.31765,152740000.0
2008-08-27 02:00:00,3.32216,3.32548,3.31162,3.31267,191430000.0
2008-08-27 02:30:00,3.32146,3.32616,3.30944,3.31885,183540000.0
2008-08-27 03:00:00,3.32324,3.3334,3.30749,3.31972,241700000.0
2008-08-27 03:30:00,3.3239,3.33634,3.31096,3.31461,223700000.0
2008-08-27 04:00:00,3.3267,3.3348,3.31052,3.3258,206460000.0
2008-08-27 04:30:00,3.32336,3.33539,3.31073,3.32127,241720000.0
2008-08-27 05:00:00,3.32668,3.33755,3.31216,3.31419,206100000.0
2008-08-27 05:30:00,3.31933,3.32877,3.31062,3.31979,214690000.0
2008-08-27 06:00:00,3.31925,3.33108,3.31098,3.32349,193350000.0
2008-08-27 06:30:00,3.32555,3.33137,3.31136,3.3154,203430000.0
2008-08-27 07:00:00,3.32624,3.33059,3.31274,3.32118,181360000.0
2008-08-27 07:30:00,3.3247,3.32745,3.30689,3.31232,180190000.0
2008-08-27 08:00:00,3.31997,3.32296,3.30612,3.30986,184270000.0
2008-08-27 08:30:00,3.31968,3.3258,3.30565,3.31986,261170000.0
2008-08-27 09:00:00,3.32396,3.32913,3.30927,3.32332,193670000.0
2008-08-27 09:30:00,3.31826,3.32714,3.30883,3.32427,204530000.0
2008-08-27 10:00:00,3.32353,3.32737,3.30891,3.3177,220360000.0
2008-08-27 10:30:00,3.31674,3.33054,3.30973,3.32023,217280000.0
2008-08-27 11:00:00,3.32384,3.32817,3.30969,3.31839,225180000.0
2008-08-27 11:30:00,3.32405,3.32994,3.31258,3.32808,207130000.0
2008-08-27 12:00:00,3.32756,3.33263,3.31788,3.33108,202270000.0
2008-08-27 12:30:00,3.33197,3.33261,3.31447,3.32156,213540000.0
2008-08-27 13:00:00,3.31798,3.33087,3.31402,3.32524,201560000.0
2008-08-27 13:30:00,3.32076,3.32991,3.31427,3.32438,209450000.0
2008-08-27 14:00:00,3.32101,3.32924,3.31135,3.32306,206850000.0
2008-08-27 14:30:00,3.3223,3.334,3.31703,3.3306,216990000.0
2008-08-27 15:00:00,3.33157,3.33647,3.32019,3.33508,227400000.0
2008-08-27 15:30:00,3.3354,3.33729,3.3211,3.32773,197080000.0
2008-08-27 16:00:00,3.3334,3.33455,3.31337,3.33002,212410000.0
2008-08-27 16:30:00,3.32987,3.336,3.31938,3.33006,216940000.0
2008-08-27 17:00:00,3.32981,3.33508,3.31857,3.32923,205350000.0
2008-08-27 17:30:00,3.32985,3.33681,3.32066,3.33421,186950000.0
2008-08-27 18:00:00,3.33495,3.33512,3.32162,3.3311,201540000.0
2008-08-27 18:30:00,3.3324,3.33732,3.31948,3.33449,198570000.0
2008-08-27 19:00:00,3.33304,3.33926,3.32218,3.32928,233830000.0
2008-08-27 19:30:00,3.3353,3.3394,3.31716,3.33077,193290000.0
2008-08-27 20:00:00,3.33705,3.3409,3.32048,3.33396,195180000.0
2008-08-27 20:30:00,3.32776,3.33652,3.31918,3.33217,173030000.0
2008-08-27 21:00:00,3.3319,3.33552,3.3204,3.32279,167410000.0
2008-08-27 21:30:00,3.33074,3.33425,3.31771,3.32253,149030000.0
2008-08-27 22:00:00,3.33086,3.33681,3.3185,3.33028,164790000.0
2008-08-27 22:30:00,3.33188,3.33457,3.31638,3.3251,159570000.0
2008-08-27 23:00:00,3.33006,3.33767,3.31664,3.32433,183180000.0
2008-08-27 23:30:00,3.32656,3.33683,3.31798,3.32079,141130000.0
2008-08-28 00:00:00,3.33457,3.33536,3.31567,3.32951,132500000.0
2008-08-28 00:30:00,3.33077,3.3364,3.31899,3.33074,163230000.0
2008-08-28 01:00:00,3.32772,3.33625,3.31582,3.32551,161350000.0
2008-08-28 01:30:00,3.33328,3.3354,3.31656,3.32998,157970000.0
2008-08-28 02:00:00,3.33104,3.33408,3.32017,3.3223,168900000.0
2008-08-28 02:30:00,3.33021,3.33735,3.3193,3.33052,170420000.0
2008-08-28 03:00:00,3.33238,3.33659,3.3173,3.32236,210180000.0
2008-08-28 03:30:00,3.33014,3.33825,3.31625,3.31933,227040000.0
2008-08-28 04:00:00,3.32322,3.33421,3.31573,3.32718,196300000.0
2008-08-28 04:30:00,3.33019,3.33462,3.3165,3.32753,191810000.0
2008-08-28 05:00:00,3.32896,3.33723,3.31771,3.31894,144920000.0
2008-08-28 05:30:00,3.3274,3.3354,3.31693,3.3278,158780000.0
2008-08-28 06:00:00,3.32563,3.33182,3.31636,3.32641,163290000.0
2008-08-28 06:30:00,3.32597,3.33194,3.31645,3.31861,161750000.0
2008-08-28 07:00:00,3.32544,3.33152,3.31647,3.32549,188370000.0
2008-08-28 07:30:00,3.32916,3.32989,3.31502,3.31658,186530000.0
2008-08-28 08:00:00,3.32947,3.33381,3.3179,3.32436,186890000.0
2008-08-28 08:30:00,3.33609,3.34396,3.31878,3.33556,254830000.0
2008-08-28 09:00:00,3.33974,3.34394,3.32496,3.34326,195520000.0
2008-08-28 09:30:00,3.34118,3.35183,3.33518,3.34848,206760000.0
2008-08-28 10:00:00,3.34959,3.3514,3.32926,3.33522,217320000.0
2008-08-28 10:30:00,3.33244,3.34972,3.32807,3.34034,211330000.0
2008-08-28 11:00:00,3.34283,3.35141,3.3297,3.33555,220690000.0
2008-08-28 11:30:00,3.34195,3.34472,3.32656,3.33941,206380000.0
2008-08-28 12:00:00,3.33823,3.34288,3.32663,3.33937,197040000.0
2008-08-28 12:30:00,3.34052,3.34264,3.32507,3.33541,214630000.0
2008-08-28 13:00:00,3.32858,3.34153,3.32503,3.33807,200410000.0
2008-08-28 13:30:00,3.33431,3.34182,3.32427,3.34005,213550000.0
2008-08-28 14:00:00,3.33741,3.34764,3.32979,3.33938,212360000.0
2008-08-28 14:30:00,3.3377,3.34718,3.33156,3.34221,218090000.0
2008-08-28 15:00:00,3.345,3.34743,3.33235,3.34461,219910000.0
2008-08-28 15:30:00,3.34239,3.34664,3.33029,3.33984,210590000.0
2008-08-28 16:00:00,3.34565,3.34661,3.3309,3.34319,213520000.0
2008-08-28 16:30:00,3.34465,3.34947,3.33329,3.34629,213590000.0
2008-08-28 17:00:00,3.34604,3.35287,3.33334,3.34742,207570000.0
2008-08-28 17:30:00,3.34879,3.35179,3.33098,3.3463,196650000.0
2008-08-28 18:00:00,3.34701,3.34983,3.33289,3.34655,203080000.0
2008-08-28 18:30:00,3.34198,3.35216,3.33384,3.34687,203400000.0
2008-08-28 19:00:00,3.34613,3.35171,3.33436,3.34415,236410000.0
2008-08-28 19:30:00,3.34887,3.3534,3.33626,3.34264,195910000.0
2008-08-28 20:00:00,3.34472,3.35127,3.33367,3.34641,175980000.0
2008-08-28 20:30:00,3.34702,3.35163,3.33486,3.34768,241300000.0
2008-08-28 21:00:00,3.34934,3.35317,3.33531,3.33858,208690000.0
2008-08-28 21:30:00,3.34398,3.35248,3.33456,3.33606,166300000.0
2008-08-28 22:00:00,3.35085,3.35244,3.33456,3.34824,195200000.0
2008-08-28 22:30:00,3.34656,3.35334,3.33491,3.34694,193280000.0
2008-08-28 23:00:00,3.33932,3.35117,3.33323,3.33723,159100000.0
2008-08-28 23:30:00,3.35272,3.35272,3.33363,3.33825,140010000.0
2008-08-29 00:00:00,3.35028,3.35039,3.33604,3.34504,174200000.0
2008-08-29 00:30:00,3.34733,3.34941,3.3318,3.34655,169610000.0
2008-08-29 01:00:00,3.34208,3.35134,3.33425,3.34665,207140000.0
2008-08-29 01:30:00,3.34875,3.35025,3.33614,3.34178,210200000.0
2008-08-29 02:00:00,3.34451,3.35279,3.33551,3.33808,125750000.0
2008-08-29 02:30:00,3.34442,3.35353,3.33442,3.34796,167030000.0
2008-08-29 03:00:00,3.351,3.35202,3.33628,3.34945,196670000.0
2008-08-29 03:30:00,3.34883,3.35405,3.33527,3.3408,204570000.0
2008-08-29 04:00:00,3.35146,3.35571,3.33731,3.34778,193300000.0
2008-08-29 04:30:00,3.35061,3.35434,3.33704,3.34547,191050000.0
2008-08-29 05:00:00,3.34761,3.35583,3.33563,3.34693,170750000.0
2008-08-29 05:30:00,3.34271,3.35646,3.33493,3.34273,185740000.0
2008-08-29 06:00:00,3.35275,3.35423,3.3391,3.34963,147510000.0
2008-08-29 06:30:00,3.35189,3.35517,3.33847,3.33992,134770000.0
2008-08-29 07:00:00,3.35246,3.35601,3.33894,3.34935,169630000.0
2008-08-29 07:30:00,3.353,3.35622,3.33959,3.34186,175260000.0
2008-08-29 08:00:00,3.35383,3.35383,3.33549,3.33947,181700000.0
2008-08-29 08:30:00,3.35047,3.36041,3.33894,3.35263,256420000.0
2008-08-29 09:00:00,3.34967,3.36119,3.34115,3.35316,192920000.0
2008-08-29 09:30:00,3.34869,3.35666,3.33776,3.35058,205300000.0
2008-08-29 10:00:00,3.35106,3.35376,3.33566,3.34075,219520000.0
2008-08-29 10:30:00,3.33863,3.35322,3.33101,3.33707,214680000.0
2008-08-29 11:00:00,3.33958,3.34464,3.32509,3.33748,221090000.0
2008-08-29 11:30:00,3.34267,3.34383,3.3306,3.34058,204930000.0
2008-08-29 12:00:00,3.34016,3.34647,3.33225,3.34598,201890000.0
2008-08-29 12:30:00,3.34685,3.35238,3.33312,3.34336,209840000.0
2008-08-29 13:00:00,3.33894,3.35104,3.33315,3.34485,202660000.0
2008-08-29 13:30:00,3.34144,3.34745,3.33194,3.34147,211360000.0
2008-08-29 14:00:00,3.34004,3.35094,3.33154,3.34274,211680000.0
2008-08-29 14:30:00,3.3417,3.35123,3.32977,3.34009,222900000.0
2008-08-29 15:00:00,3.3417,3.34438,3.32197,3.33791,228230000.0
2008-08-29 15:30:00,3.33693,3.33939,3.31397,3.32444,206400000.0
2008-08-29 16:00:00,3.32992,3.33078,3.31381,3.32212,210210000.0
2008-08-29 16:30:00,3.32305,3.32967,3.31261,3.3279,216540000.0
2008-08-29 17:00:00,3.32622,3.33293,3.31754,3.32914,201600000.0
2008-08-29 17:30:00,3.32953,3.33261,3.31856,3.33188,182800000.0
2008-08-29 18:00:00,3.33167,3.33362,3.3196,3.32982,198190000.0
2008-08-29 18:30:00,3.32623,3.33438,3.31895,3.33012,199300000.0
2008-08-29 19:00:00,3.32684,3.33588,3.31617,3.32176,227860000.0
2008-08-29 19:30:00,3.32963,3.33174,3.31458,3.32424,176450000.0
2008-08-29 20:00:00,3.32649,3.3314,3.31223,3.32109,179120000.0
2008-08-29 20:30:00,3.32826,3.33005,3.31046,3.31876,196700000.0
2008-08-29 21:00:00,3.32763,3.32972,3.31426,3.31602,158770000.0
2008-08-29 21:30:00,3.32608,3.33016,3.31194,3.31636,139970000.0
2008-08-29 22:00:00,3.32369,3.3288,3.31299,3.32608,147140000.0
2008-08-29 22:30:00,3.32845,3.32887,3.31074,3.32022,192480000.0
2008-08-31 23:00:00,3.32642,3.32642,3.31612,3.31702,7140000.0
2008-08-31 23:30:00,3.32378,3.32632,3.31117,3.31692,15020000.0
2008-09-01 00:00:00,3.32482,3.32652,3.31569,3.31712,22900000.0
2008-09-01 00:30:00,3.32632,3.32632,3.31391,3.31511,28900000.0
2008-09-01 01:00:00,3.32682,3.32682,3.31288,3.32175,21790000.0
2008-09-01 01:30:00,3.32642,3.32642,3.31261,3.31563,32300000.0
2008-09-01 02:00:00,3.31832,3.32772,3.31742,3.32772,7510000.0
2008-09-01 02:30:00,3.31852,3.33275,3.31392,3.32552,32270000.0
2008-09-01 03:00:00,3.32555,3.33283,3.31541,3.32487,51800000.0
2008-09-01 03:30:00,3.32611,3.33018,3.31395,3.32442,74700000.0
2008-09-01 04:00:00,3.31912,3.32963,3.3178,3.32762,24780000.0
2008-09-01 04:30:00,3.31922,3.32862,3.31782,3.32812,16130000.0
2008-09-01 05:00:00,3.32303,3.33224,3.31802,3.32832,25900000.0
2008-09-01 05:30:00,3.32707,3.33277,3.31882,3.32912,19510000.0
2008-09-01 06:00:00,3.31912,3.32892,3.31822,3.32892,16130000.0
2008-09-01 06:30:00,3.31942,3.33166,3.31852,3.32721,26640000.0
2008-09-01 07:00:00,3.32631,3.32862,3.31412,3.32721,32630000.0
2008-09-01 07:30:00,3.33005,3.33005,3.31733,3.32838,39780000.0
2008-09-01 08:00:00,3.32531,3.33095,3.31567,3.32832,126190000.0
2008-09-01 08:30:00,3.32677,3.34028,3.31787,3.33367,219930000.0
2008-09-01 09:00:00,3.3361,3.33865,3.32114,3.33309,182470000.0
2008-09-01 09:30:00,3.33387,3.34013,3.32155,3.33758,203800000.0
2008-09-01 10:00:00,3.33741,3.34173,3.32125,3.33356,158010000.0
2008-09-01 10:30:00,3.33359,3.3366,3.32042,3.33099,171160000.0
2008-09-01 11:00:00,3.33227,3.33674,3.31918,3.33242,160300000.0
2008-09-01 11:30:00,3.33302,3.33608,3.31958,3.33255,172970000.0
2008-09-01 12:00:00,3.32994,3.33625,3.31939,3.33472,146310000.0
2008-09-01 12:30:00,3.33398,3.33748,3.3194,3.33499,173070000.0
2008-09-01 13:00:00,3.3349,3.33833,3.32408,3.32921,219930000.0
2008-09-01 13:30:00,3.33302,3.33931,3.32372,3.3303,214240000.0
2008-09-01 14:00:00,3.33589,3.33954,3.32544,3.33227,211680000.0
2008-09-01 14:30:00,3.33799,3.33928,3.32583,3.3278,203400000.0
2008-09-01 15:00:00,3.33257,3.33925,3.32486,3.33743,209870000.0
2008-09-01 15:30:00,3.3375,3.33999,3.32446,3.3359,201880000.0
2008-09-01 16:00:00,3.33895,3.34259,3.32617,3.34078,199730000.0
2008-09-01 16:30:00,3.33655,3.34703,3.32898,3.34031,218830000.0
2008-09-01 17:00:00,3.33789,3.34752,3.3298,3.33573,213170000.0
2008-09-01 17:30:00,3.33807,3.34526,3.32888,3.34248,216240000.0
2008-09-01 18:00:00,3.34179,3.34526,3.32857,3.33619,205650000.0
2008-09-01 18:30:00,3.34121,3.34674,3.32789,3.3377,192170000.0
2008-09-01 19:00:00,3.33863,3.34648,3.32672,3.34066,257480000.0
2008-09-01 19:30:00,3.33497,3.34716,3.32772,3.33903,167040000.0
2008-09-01 20:00:00,3.33535,3.34927,3.32755,3.32755,51030000.0
2008-09-01 20:30:00,3.34196,3.34567,3.33211,3.33481,29270000.0
2008-09-01 21:00:00,3.33152,3.34298,3.33062,3.34243,30020000.0
2008-09-01 21:30:00,3.34069,3.34651,3.33102,3.3413,42420000.0
2008-09-01 22:00:00,3.33872,3.34597,3.32509,3.33972,42770000.0
2008-09-01 22:30:00,3.33333,3.34327,3.3297,3.33462,38630000.0
2008-09-01 23:00:00,3.33953,3.34635,3.33052,3.3409,101020000.0
2008-09-01 23:30:00,3.34271,3.34547,3.32822,3.33922,61150000.0
2008-09-02 00:00:00,3.33302,3.34635,3.32919,3.33639,90510000.0
2008-09-02 00:30:00,3.34124,3.34352,3.32667,3.33922,83690000.0
2008-09-02 01:00:00,3.34268,3.34421,3.33198,3.34249,18380000.0
2008-09-02 01:30:00,3.33512,3.34452,3.33292,3.34322,15760000.0
2008-09-02 02:00:00,3.34181,3.34372,3.33342,3.34372,7880000.0
2008-09-02 02:30:00,3.34141,3.34342,3.33175,3.3398,40510000.0
2008-09-02 03:00:00,3.33938,3.34503,3.33122,3.34362,28140000.0
2008-09-02 03:30:00,3.33563,3.34733,3.33022,3.34052,32260000.0
2008-09-02 04:00:00,3.33272,3.34577,3.33182,3.34107,26270000.0
2008-09-02 04:30:00,3.34251,3.34442,3.33372,3.34402,15020000.0
2008-09-02 05:00:00,3.33803,3.34381,3.33212,3.34148,38270000.0
2008-09-02 05:30:00,3.34287,3.34422,3.33372,3.34402,12000000.0
2008-09-02 06:00:00,3.33482,3.34432,3.33392,3.34272,16500000.0
2008-09-02 06:30:00,3.33472,3.34432,3.33382,3.34272,16130000.0
2008-09-02 07:00:00,3.34232,3.34559,3.33088,3.34194,138500000.0
2008-09-02 07:30:00,3.34331,3.34818,3.32909,3.34261,165490000.0
2008-09-02 08:00:00,3.34234,3.35191,3.33309,3.34836,180130000.0
2008-09-02 08:30:00,3.34515,3.3588,3.33843,3.35577,178300000.0
2008-09-02 09:00:00,3.35767,3.35863,3.34323,3.35185,191020000.0
2008-09-02 09:30:00,3.35551,3.35756,3.34287,3.35587,204170000.0
2008-09-02 10:00:00,3.35576,3.35964,3.34502,3.3555,189150000.0
2008-09-02 10:30:00,3.35449,3.35812,3.34007,3.35249,211310000.0
2008-09-02 11:00:00,3.35164,3.35849,3.34096,3.35788,213540000.0
2008-09-02 11:30:00,3.35937,3.36289,3.34741,3.3592,243950000.0
2008-09-02 12:00:00,3.35393,3.36118,3.33911,3.35388,211680000.0
2008-09-02 12:30:00,3.35508,3.35752,3.33901,3.35113,224390000.0
2008-09-02 13:00:00,3.35104,3.35766,3.3398,3.34591,215840000.0
2008-09-02 13:30:00,3.34883,3.35454,3.32956,3.34193,209810000.0
2008-09-02 14:00:00,3.34591,3.35302,3.33834,3.34535,211670000.0
2008-09-02 14:30:00,3.35133,3.35444,3.3372,3.3404,201200000.0
2008-09-02 15:00:00,3.34582,3.35383,3.33635,3.34797,212050000.0
2008-09-02 15:30:00,3.34986,3.35159,3.33586,3.3448,202230000.0
2008-09-02 16:00:00,3.34474,3.34474,3.32627,3.33855,200830000.0
2008-09-02 16:30:00,3.33263,3.34688,3.32196,3.34454,219950000.0
2008-09-02 17:00:00,3.34239,3.34959,3.33437,3.33646,210960000.0
2008-09-02 17:30:00,3.34039,3.35032,3.33079,3.34178,218050000.0
2008-09-02 18:00:00,3.34259,3.34519,3.33083,3.33693,194100000.0
2008-09-02 18:30:00,3.34077,3.34756,3.32922,3.33945,191400000.0
2008-09-02 19:00:00,3.34087,3.34744,3.33161,3.3419,250670000.0
2008-09-02 19:30:00,3.33478,3.35294,3.33009,3.34065,191840000.0
2008-09-02 20:00:00,3.33637,3.34682,3.32914,3.34182,143030000.0
2008-09-02 20:30:00,3.34222,3.34988,3.33228,3.34198,149430000.0
2008-09-02 21:00:00,3.34303,3.35091,3.33389,3.34202,84440000.0
2008-09-02 21:30:00,3.34585,3.35136,3.33265,3.34049,136580000.0
2008-09-02 22:00:00,3.34435,3.35012,3.33227,3.34895,122710000.0
2008-09-02 22:30:00,3.34343,3.35203,3.33187,3.34138,114090000.0
2008-09-02 23:00:00,3.34456,3.35513,3.33433,3.35117,86350000.0
2008-09-02 23:30:00,3.34961,3.35169,3.33442,3.34796,57410000.0
2008-09-03 00:00:00,3.33744,3.35615,3.33405,3.34426,127990000.0
2008-09-03 00:30:00,3.34644,3.35556,3.33697,3.34632,102050000.0
2008-09-03 01:00:00,3.34802,3.35409,3.33288,3.33956,125420000.0
2008-09-03 01:30:00,3.34387,3.35271,3.33428,3.34602,74660000.0
2008-09-03 02:00:00,3.34484,3.34979,3.33252,3.34626,64910000.0
2008-09-03 02:30:00,3.34484,3.35221,3.33413,3.34518,66030000.0
2008-09-03 03:00:00,3.33828,3.35056,3.33462,3.34209,52910000.0
2008-09-03 03:30:00,3.34962,3.35405,3.33302,3.3483,64550000.0
2008-09-03 04:00:00,3.34933,3.34933,3.32341,3.33423,150550000.0
2008-09-03 04:30:00,3.34879,3.35035,3.33415,3.34608,221850000.0
2008-09-03 05:00:00,3.3453,3.35145,3.33306,3.34325,246960000.0
2008-09-03 05:30:00,3.34783,3.35062,3.32943,3.34812,151290000.0
2008-09-03 06:00:00,3.34654,3.34973,3.33473,3.34498,179440000.0
2008-09-03 06:30:00,3.34562,3.34972,3.33346,3.33813,203420000.0
2008-09-03 07:00:00,3.34838,3.35251,3.33522,3.34596,198150000.0
2008-09-03 07:30:00,3.34099,3.35448,3.33329,3.34579,189160000.0
2008-09-03 08:00:00,3.34928,3.35398,3.33544,3.35033,186890000.0
2008-09-03 08:30:00,3.34662,3.35525,3.33777,3.34913,178990000.0
2008-09-03 09:00:00,3.35044,3.3588,3.33796,3.35456,192200000.0
2008-09-03 09:30:00,3.35803,3.36884,3.34842,3.36608,201560000.0
2008-09-03 10:00:00,3.36745,3.37071,3.35305,3.36378,192910000.0
2008-09-03 10:30:00,3.36404,3.36889,3.351,3.36198,216540000.0
2008-09-03 11:00:00,3.36272,3.3682,3.35275,3.36752,213550000.0
2008-09-03 11:30:00,3.36769,3.37091,3.35563,3.36679,239100000.0
2008-09-03 12:00:00,3.36112,3.36924,3.35297,3.3647,204190000.0
2008-09-03 12:30:00,3.36609,3.37077,3.35357,3.36803,220360000.0
2008-09-03 13:00:00,3.36843,3.37193,3.35631,3.3619,216950000.0
2008-09-03 13:30:00,3.36366,3.36922,3.35323,3.35905,204220000.0
2008-09-03 14:00:00,3.36285,3.36922,3.35162,3.35982,213180000.0
2008-09-03 14:30:00,3.36464,3.3678,3.34177,3.34535,196720000.0
2008-09-03 15:00:00,3.34975,3.35934,3.34396,3.35598,213160000.0
2008-09-03 15:30:00,3.35656,3.35793,3.33773,3.35064,197420000.0
2008-09-03 16:00:00,3.35144,3.35942,3.34287,3.35791,198610000.0
2008-09-03 16:30:00,3.35191,3.36653,3.34354,3.36181,216980000.0
2008-09-03 17:00:00,3.35913,3.36959,3.35342,3.35782,212470000.0
2008-09-03 17:30:00,3.35926,3.37078,3.35275,3.36914,217690000.0
2008-09-03 18:00:00,3.36867,3.37138,3.35473,3.36414,204510000.0
2008-09-03 18:30:00,3.36811,3.37168,3.35483,3.36568,194420000.0
2008-09-03 19:00:00,3.36564,3.37343,3.35477,3.36648,251850000.0
2008-09-03 19:30:00,3.35993,3.37119,3.35556,3.36448,199320000.0
2008-09-03 20:00:00,3.35862,3.37437,3.35405,3.36563,194090000.0
2008-09-03 20:30:00,3.36757,3.37378,3.35287,3.36464,221820000.0
2008-09-03 21:00:00,3.37356,3.37586,3.35854,3.36658,261200000.0
2008-09-03 21:30:00,3.37117,3.37792,3.3601,3.36696,180870000.0
2008-09-03 22:00:00,3.37628,3.37931,3.36003,3.37533,220690000.0
2008-09-03 22:30:00,3.37319,3.37543,3.35999,3.36574,219960000.0
2008-09-03 23:00:00,3.36667,3.37906,3.35941,3.36551,204590000.0
2008-09-03 23:30:00,3.37317,3.37798,3.36037,3.37092,133560000.0
2008-09-04 00:00:00,3.37339,3.37339,3.35492,3.3647,167750000.0
2008-09-04 00:30:00,3.36499,3.37491,3.35508,3.36607,188820000.0
2008-09-04 01:00:00,3.37275,3.37782,3.35392,3.36515,220320000.0
2008-09-04 01:30:00,3.3673,3.37499,3.35597,3.3661,200860000.0
2008-09-04 02:00:00,3.37139,3.37516,3.35812,3.37134,252270000.0
2008-09-04 02:30:00,3.37203,3.37543,3.35825,3.37041,225530000.0
2008-09-04 03:00:00,3.37392,3.37513,3.35714,3.36774,267960000.0
2008-09-04 03:30:00,3.3697,3.37568,3.35192,3.36947,263870000.0
2008-09-04 04:00:00,3.37356,3.37628,3.35484,3.35848,251480000.0
2008-09-04 04:30:00,3.37419,3.37419,3.35643,3.37131,168540000.0
2008-09-04 05:00:00,3.36796,3.37674,3.35712,3.37019,202430000.0
2008-09-04 05:30:00,3.37283,3.3758,3.35702,3.37,166620000.0
2008-09-04 06:00:00,3.36786,3.37346,3.35681,3.36881,158370000.0
2008-09-04 06:30:00,3.3651,3.37377,3.35334,3.35936,195580000.0
2008-09-04 07:00:00,3.36879,3.37897,3.3569,3.37128,177950000.0
2008-09-04 07:30:00,3.37011,3.3774,3.35901,3.37049,187670000.0
2008-09-04 08:00:00,3.37038,3.37355,3.35604,3.36682,200390000.0
2008-09-04 08:30:00,3.36994,3.37251,3.35512,3.366,176400000.0
2008-09-04 09:00:00,3.36883,3.37147,3.35478,3.3578,184300000.0
2008-09-04 09:30:00,3.36428,3.36833,3.35242,3.36644,202640000.0
2008-09-04 10:00:00,3.36828,3.37813,3.35535,3.3761,186930000.0
2008-09-04 10:30:00,3.37634,3.38401,3.36357,3.37756,213580000.0
2008-09-04 11:00:00,3.37839,3.38172,3.36574,3.37711,213190000.0
2008-09-04 11:30:00,3.37858,3.38928,3.36624,3.38433,245040000.0
2008-09-04 12:00:00,3.38038,3.39245,3.3731,3.38451,210160000.0
2008-09-04 12:30:00,3.38423,3.38886,3.37075,3.38602,224050000.0
2008-09-04 13:00:00,3.38576,3.39113,3.374,3.38062,221790000.0
2008-09-04 13:30:00,3.38113,3.39106,3.37174,3.38011,209080000.0
2008-09-04 14:00:00,3.38351,3.3861,3.36849,3.37678,213880000.0
2008-09-04 14:30:00,3.38029,3.38606,3.36869,3.37334,202640000.0
2008-09-04 15:00:00,3.3768,3.38398,3.36934,3.38296,212070000.0
2008-09-04 15:30:00,3.3839,3.38945,3.3701,3.38708,198900000.0
2008-09-04 16:00:00,3.38836,3.39786,3.37846,3.39588,198210000.0
2008-09-04 16:30:00,3.38786,3.39791,3.38051,3.3913,223300000.0
2008-09-04 17:00:00,3.38832,3.39889,3.37969,3.38699,214660000.0
2008-09-04 17:30:00,3.38953,3.40483,3.38697,3.39806,221030000.0
2008-09-04 18:00:00,3.39884,3.40141,3.38287,3.39027,206050000.0
2008-09-04 18:30:00,3.39561,3.40354,3.3825,3.39762,194790000.0
2008-09-04 19:00:00,3.39476,3.40588,3.38498,3.3966,250010000.0
2008-09-04 19:30:00,3.39213,3.40186,3.38698,3.39845,195160000.0
2008-09-04 20:00:00,3.39167,3.40747,3.3865,3.4021,195560000.0
2008-09-04 20:30:00,3.40487,3.40803,3.39138,3.39935,189880000.0
2008-09-04 21:00:00,3.40621,3.41077,3.3939,3.40283,179770000.0
2008-09-04 21:30:00,3.40703,3.41085,3.39503,3.40451,171590000.0
2008-09-04 22:00:00,3.41064,3.41344,3.39668,3.40917,177520000.0
2008-09-04 22:30:00,3.39932,3.41449,3.39318,3.40472,162460000.0
2008-09-04 23:00:00,3.40527,3.414,3.39523,3.40066,203060000.0
2008-09-04 23:30:00,3.39787,3.41124,3.3869,3.3955,209040000.0
2008-09-05 00:00:00,3.39612,3.4002,3.38546,3.39344,218070000.0
2008-09-05 00:30:00,3.39861,3.40654,3.38712,3.40121,239790000.0
2008-09-05 01:00:00,3.40324,3.4054,3.38816,3.3972,310830000.0
2008-09-05 01:30:00,3.40067,3.40513,3.38957,3.39142,201160000.0
2008-09-05 02:00:00,3.4015,3.40425,3.38722,3.40202,229340000.0
2008-09-05 02:30:00,3.40461,3.40753,3.3876,3.40266,204990000.0
2008-09-05 03:00:00,3.39954,3.41124,3.38813,3.39782,211670000.0
2008-09-05 03:30:00,3.40352,3.40651,3.38976,3.40067,240970000.0
2008-09-05 04:00:00,3.40277,3.40613,3.38837,3.39928,224120000.0
2008-09-05 04:30:00,3.40492,3.40708,3.38884,3.40343,251120000.0
2008-09-05 05:00:00,3.39803,3.40925,3.38938,3.39964,309210000.0
2008-09-05 05:30:00,3.39684,3.40914,3.39078,3.39619,275500000.0
2008-09-05 06:00:00,3.40497,3.40521,3.3921,3.40245,177130000.0
2008-09-05 06:30:00,3.40129,3.40465,3.38784,3.39172,176050000.0
2008-09-05 07:00:00,3.40485,3.40575,3.38991,3.40175,179070000.0
2008-09-05 07:30:00,3.39995,3.40718,3.38887,3.39834,193270000.0
2008-09-05 08:00:00,3.40019,3.40931,3.39209,3.40752,197360000.0
2008-09-05 08:30:00,3.40722,3.41009,3.38918,3.40228,185010000.0
2008-09-05 09:00:00,3.4051,3.41565,3.39286,3.40756,195120000.0
2008-09-05 09:30:00,3.41009,3.41835,3.39843,3.41511,202680000.0
2008-09-05 10:00:00,3.41532,3.41943,3.40047,3.41621,195520000.0
2008-09-05 10:30:00,3.41568,3.4333,3.40989,3.43202,210620000.0
2008-09-05 11:00:00,3.42385,3.43439,3.41774,3.42496,213570000.0
2008-09-05 11:30:00,3.42479,3.42873,3.41212,3.42873,240570000.0
2008-09-05 12:00:00,3.42438,3.43346,3.41497,3.42548,211660000.0
2008-09-05 12:30:00,3.4274,3.43096,3.4174,3.42998,222210000.0
2008-09-05 13:00:00,3.43041,3.43467,3.41685,3.42569,217670000.0
2008-09-05 13:30:00,3.4269,3.43343,3.41645,3.42447,207580000.0
2008-09-05 14:00:00,3.42851,3.43601,3.41726,3.42927,209850000.0
2008-09-05 14:30:00,3.4332,3.443,3.41966,3.42072,201550000.0
2008-09-05 15:00:00,3.42802,3.43425,3.41756,3.43293,207590000.0
2008-09-05 15:30:00,3.43372,3.44368,3.41974,3.43878,184270000.0
2008-09-05 16:00:00,3.44013,3.44857,3.43208,3.44782,185760000.0
2008-09-05 16:30:00,3.44305,3.45588,3.43834,3.45338,221080000.0
2008-09-05 17:00:00,3.45179,3.46069,3.44484,3.44679,210590000.0
2008-09-05 17:30:00,3.4485,3.45772,3.44057,3.45359,217690000.0
2008-09-05 18:00:00,3.45577,3.45829,3.44255,3.45077,207870000.0
2008-09-05 18:30:00,3.45411,3.4599,3.44207,3.45247,195550000.0
2008-09-05 19:00:00,3.45158,3.46158,3.4417,3.45553,254110000.0
2008-09-05 19:30:00,3.44962,3.4587,3.44096,3.45317,191040000.0
2008-09-05 20:00:00,3.45415,3.45837,3.44132,3.45072,198580000.0
2008-09-05 20:30:00,3.45434,3.45611,3.43977,3.44038,184250000.0
2008-09-05 21:00:00,3.44605,3.45446,3.43745,3.44472,165140000.0
2008-09-05 21:30:00,3.45234,3.45672,3.43606,3.44465,207920000.0
2008-09-05 22:00:00,3.44884,3.45034,3.43174,3.44681,175950000.0
2008-09-05 22:30:00,3.44973,3.44973,3.43099,3.43975,225130000.0
2008-09-07 23:00:00,3.44115,3.45106,3.42602,3.43902,67200000.0
2008-09-07 23:30:00,3.43927,3.44105,3.39272,3.43587,78450000.0
2008-09-08 00:00:00,3.43384,3.43636,3.42053,3.43327,76520000.0
2008-09-08 00:30:00,3.42542,3.43482,3.41264,3.42056,75050000.0
2008-09-08 01:00:00,3.41843,3.42543,3.4012,3.41433,110420000.0
2008-09-08 01:30:00,3.41291,3.4238,3.40083,3.42252,88900000.0
2008-09-08 02:00:00,3.42133,3.42576,3.40917,3.41894,43910000.0
2008-09-08 02:30:00,3.41952,3.42505,3.39852,3.41538,138570000.0
2008-09-08 03:00:00,3.41299,3.41907,3.40412,3.41791,60030000.0
2008-09-08 03:30:00,3.41639,3.42131,3.40541,3.40922,45050000.0
2008-09-08 04:00:00,3.41517,3.41861,3.40788,3.41605,33390000.0
2008-09-08 04:30:00,3.41078,3.42382,3.40662,3.42287,39800000.0
2008-09-08 05:00:00,3.42159,3.4281,3.40871,3.41278,63780000.0
2008-09-08 05:30:00,3.41475,3.42115,3.39953,3.40672,71280000.0
2008-09-08 06:00:00,3.40899,3.41478,3.39918,3.41173,45400000.0
2008-09-08 06:30:00,3.40909,3.41623,3.39943,3.41507,80330000.0
2008-09-08 07:00:00,3.41254,3.41733,3.39991,3.41056,182020000.0
2008-09-08 07:30:00,3.41206,3.41635,3.39482,3.40475,192560000.0
2008-09-08 08:00:00,3.41524,3.41957,3.39264,3.39737,196300000.0
2008-09-08 08:30:00,3.40535,3.41546,3.39235,3.40805,256330000.0
2008-09-08 09:00:00,3.41275,3.42509,3.4064,3.4214,189560000.0
2008-09-08 09:30:00,3.41738,3.43439,3.40905,3.43439,205290000.0
2008-09-08 10:00:00,3.42834,3.45076,3.41958,3.44148,220670000.0
2008-09-08 10:30:00,3.43977,3.46969,3.43977,3.45958,213550000.0
2008-09-08 11:00:00,3.46413,3.47145,3.44958,3.45671,221800000.0
2008-09-08 11:30:00,3.46373,3.46975,3.45127,3.46633,198610000.0
2008-09-08 12:00:00,3.46307,3.47084,3.45595,3.4636,197790000.0
2008-09-08 12:30:00,3.46596,3.47297,3.45221,3.45945,210190000.0
2008-09-08 13:00:00,3.45303,3.47219,3.45003,3.46777,200440000.0
2008-09-08 13:30:00,3.46644,3.47318,3.45558,3.46423,212040000.0
2008-09-08 14:00:00,3.46474,3.47403,3.45606,3.46526,206060000.0
2008-09-08 14:30:00,3.46334,3.47243,3.45634,3.46825,216200000.0
2008-09-08 15:00:00,3.46952,3.48454,3.45794,3.48325,222200000.0
2008-09-08 15:30:00,3.48221,3.4889,3.46828,3.47872,205640000.0
2008-09-08 16:00:00,3.48365,3.48495,3.45843,3.46479,237530000.0
2008-09-08 16:30:00,3.46726,3.47004,3.44542,3.46455,213950000.0
2008-09-08 17:00:00,3.46652,3.475,3.45255,3.46891,196310000.0
2008-09-08 17:30:00,3.4711,3.47418,3.45872,3.47418,177930000.0
2008-09-08 18:00:00,3.47542,3.47872,3.46014,3.4745,197430000.0
2008-09-08 18:30:00,3.47327,3.48105,3.46138,3.47855,154640000.0
2008-09-08 19:00:00,3.47945,3.47965,3.46476,3.47385,92300000.0
2008-09-08 19:30:00,3.47799,3.48144,3.46242,3.47406,104040000.0
2008-09-08 20:00:00,3.47489,3.48144,3.46446,3.47783,98720000.0
2008-09-08 20:30:00,3.47918,3.48214,3.46595,3.47714,66790000.0
2008-09-08 21:00:00,3.46947,3.48144,3.46761,3.47801,104690000.0
2008-09-08 21:30:00,3.48002,3.48265,3.46628,3.47729,74690000.0
2008-09-08 22:00:00,3.47803,3.481,3.4634,3.47747,55570000.0
2008-09-08 22:30:00,3.47487,3.48126,3.46525,3.47274,119770000.0
2008-09-08 23:00:00,3.47819,3.4794,3.45901,3.47487,69830000.0
2008-09-08 23:30:00,3.46283,3.47696,3.45912,3.47497,36780000.0
2008-09-09 00:00:00,3.47561,3.4811,3.46432,3.46616,28910000.0
2008-09-09 00:30:00,3.47355,3.47448,3.46273,3.47213,23650000.0
2008-09-09 01:00:00,3.47281,3.474,3.46263,3.47266,17270000.0
2008-09-09 01:30:00,3.47261,3.47813,3.46372,3.46462,47650000.0
2008-09-09 02:00:00,3.46889,3.47732,3.46373,3.47516,29650000.0
2008-09-09 02:30:00,3.47112,3.48271,3.46563,3.481,42040000.0
2008-09-09 03:00:00,3.47759,3.48251,3.46396,3.47306,36020000.0
2008-09-09 03:30:00,3.47874,3.48431,3.46275,3.46475,46910000.0
2008-09-09 04:00:00,3.47247,3.4788,3.46352,3.46696,49550000.0
2008-09-09 04:30:00,3.47168,3.48131,3.46512,3.47812,67180000.0
2008-09-09 05:00:00,3.47352,3.4813,3.46755,3.47885,32270000.0
2008-09-09 05:30:00,3.47892,3.47972,3.46753,3.4789,41320000.0
2008-09-09 06:00:00,3.47322,3.48191,3.4672,3.47793,73560000.0
2008-09-09 06:30:00,3.47999,3.48493,3.47027,3.4797,52930000.0
2008-09-09 07:00:00,3.47602,3.48497,3.46484,3.47671,48790000.0
2008-09-09 07:30:00,3.47783,3.48217,3.46579,3.4773,63060000.0
2008-09-09 08:00:00,3.48072,3.48507,3.45986,3.45986,141510000.0
2008-09-09 08:30:00,3.4738,3.47435,3.45262,3.45897,247660000.0
2008-09-09 09:00:00,3.46231,3.47682,3.45634,3.47033,185430000.0
2008-09-09 09:30:00,3.4669,3.47598,3.45382,3.47001,195200000.0
2008-09-09 10:00:00,3.47063,3.47194,3.45208,3.46772,182750000.0
2008-09-09 10:30:00,3.45952,3.47144,3.45115,3.4586,206060000.0
2008-09-09 11:00:00,3.46172,3.46428,3.43988,3.45093,224030000.0
2008-09-09 11:30:00,3.45821,3.45821,3.43952,3.44947,203430000.0
2008-09-09 12:00:00,3.44858,3.45401,3.43787,3.45169,200780000.0
2008-09-09 12:30:00,3.45174,3.45219,3.43278,3.44357,182040000.0
2008-09-09 13:00:00,3.44143,3.45283,3.43838,3.45037,202280000.0
2008-09-09 13:30:00,3.44532,3.45351,3.43787,3.44958,187710000.0
2008-09-09 14:00:00,3.4472,3.45273,3.43069,3.43951,179440000.0
2008-09-09 14:30:00,3.4426,3.45662,3.43451,3.453,221370000.0
2008-09-09 15:00:00,3.45326,3.46393,3.44122,3.4632,210950000.0
2008-09-09 15:30:00,3.46207,3.46743,3.44989,3.45407,204240000.0
2008-09-09 16:00:00,3.46123,3.46272,3.44298,3.45731,243610000.0
2008-09-09 16:30:00,3.45862,3.46357,3.44329,3.45276,204560000.0
2008-09-09 17:00:00,3.4564,3.46238,3.44042,3.45007,204960000.0
2008-09-09 17:30:00,3.45235,3.45826,3.44237,3.45657,171220000.0
2008-09-09 18:00:00,3.45652,3.45978,3.44407,3.45626,168550000.0
2008-09-09 18:30:00,3.45386,3.46077,3.44074,3.45048,146760000.0
2008-09-09 19:00:00,3.45529,3.45668,3.44012,3.45513,100950000.0
2008-09-09 19:30:00,3.45419,3.45611,3.44407,3.44964,52550000.0
2008-09-09 20:00:00,3.45019,3.4582,3.44378,3.45556,64560000.0
2008-09-09 20:30:00,3.45926,3.46552,3.44913,3.45468,54440000.0
2008-09-09 21:00:00,3.45352,3.46631,3.45053,3.45548,69810000.0
2008-09-09 21:30:00,3.46332,3.46864,3.44753,3.46474,112650000.0
2008-09-09 22:00:00,3.47097,3.47155,3.45493,3.46498,75440000.0
2008-09-09 22:30:00,3.4654,3.47127,3.45159,3.45617,93520000.0
2008-09-09 23:00:00,3.46182,3.46767,3.45539,3.46524,45850000.0
2008-09-09 23:30:00,3.45673,3.46867,3.45202,3.45773,45440000.0
2008-09-10 00:00:00,3.46208,3.473,3.46208,3.46909,23260000.0
2008-09-10 00:30:00,3.47214,3.4729,3.46133,3.47113,16500000.0
2008-09-10 01:00:00,3.47141,3.47271,3.46143,3.47051,19890000.0
2008-09-10 01:30:00,3.47217,3.47261,3.46112,3.47256,14300000.0
2008-09-10 02:00:00,3.46769,3.47296,3.46253,3.46272,13880000.0
2008-09-10 02:30:00,3.46682,3.47291,3.45922,3.4712,33790000.0
2008-09-10 03:00:00,3.46809,3.47301,3.46282,3.47007,25130000.0
2008-09-10 03:30:00,3.46789,3.47281,3.46292,3.46292,28510000.0
2008-09-10 04:00:00,3.46769,3.47281,3.46272,3.46292,25520000.0
2008-09-10 04:30:00,3.46568,3.47255,3.46292,3.46724,21020000.0
2008-09-10 05:00:00,3.46789,3.47281,3.45986,3.46744,22500000.0
2008-09-10 05:30:00,3.47282,3.47282,3.46143,3.46714,21400000.0
2008-09-10 06:00:00,3.46739,3.47242,3.46242,3.46595,28150000.0
2008-09-10 06:30:00,3.46789,3.47293,3.46173,3.47293,18780000.0
2008-09-10 07:00:00,3.46688,3.47251,3.44946,3.44946,51410000.0
2008-09-10 07:30:00,3.46433,3.47311,3.45622,3.46243,75070000.0
2008-09-10 08:00:00,3.47086,3.4743,3.45184,3.45636,170780000.0
2008-09-10 08:30:00,3.46289,3.46517,3.44536,3.44956,201540000.0
2008-09-10 09:00:00,3.45176,3.46285,3.44322,3.45734,179820000.0
2008-09-10 09:30:00,3.45454,3.46825,3.44806,3.46413,180560000.0
2008-09-10 10:00:00,3.46515,3.46957,3.45033,3.45902,214280000.0
2008-09-10 10:30:00,3.45724,3.46979,3.45098,3.45721,168950000.0
2008-09-10 11:00:00,3.46147,3.46835,3.45039,3.46265,199330000.0
2008-09-10 11:30:00,3.46903,3.47469,3.4583,3.46981,203080000.0
2008-09-10 12:00:00,3.46972,3.47365,3.45531,3.46805,188350000.0
2008-09-10 12:30:00,3.4684,3.47329,3.45431,3.4652,200070000.0
2008-09-10 13:00:00,3.46109,3.47238,3.45185,3.46461,197460000.0
2008-09-10 13:30:00,3.45907,3.46755,3.4522,3.46441,207970000.0
2008-09-10 14:00:00,3.46265,3.47624,3.45539,3.46212,206800000.0
2008-09-10 14:30:00,3.46428,3.47167,3.4566,3.4684,211020000.0
2008-09-10 15:00:00,3.4674,3.4699,3.39044,3.42943,218110000.0
2008-09-10 15:30:00,3.4278,3.43052,3.39509,3.40271,206440000.0
2008-09-10 16:00:00,3.40877,3.40968,3.3757,3.39194,238730000.0
2008-09-10 16:30:00,3.39166,3.40337,3.38513,3.40165,214690000.0
2008-09-10 17:00:00,3.40264,3.4137,3.38944,3.40739,212110000.0
2008-09-10 17:30:00,3.40845,3.41191,3.39001,3.40575,185790000.0
2008-09-10 18:00:00,3.40534,3.4068,3.38365,3.39567,202300000.0
2008-09-10 18:30:00,3.39141,3.3979,3.3808,3.39496,189150000.0
2008-09-10 19:00:00,3.39521,3.39593,3.37713,3.39174,181300000.0
2008-09-10 19:30:00,3.39234,3.39403,3.3774,3.38364,194370000.0
2008-09-10 20:00:00,3.3884,3.39338,3.37566,3.38526,195160000.0
2008-09-10 20:30:00,3.38824,3.3886,3.37325,3.38145,183920000.0
2008-09-10 21:00:00,3.37637,3.38825,3.37146,3.38539,208360000.0
2008-09-10 21:30:00,3.38552,3.38868,3.37264,3.38158,185520000.0
2008-09-10 22:00:00,3.38815,3.38815,3.37167,3.37776,182870000.0
2008-09-10 22:30:00,3.38404,3.39021,3.36689,3.37158,195590000.0
2008-09-10 23:00:00,3.38365,3.38365,3.36699,3.37015,185410000.0
2008-09-10 23:30:00,3.37168,3.38597,3.36927,3.37108,179050000.0
2008-09-11 00:00:00,3.37986,3.38501,3.36968,3.37757,174940000.0
2008-09-11 00:30:00,3.38406,3.38454,3.36951,3.38066,183210000.0
2008-09-11 01:00:00,3.38069,3.38521,3.37129,3.37316,181620000.0
2008-09-11 01:30:00,3.38076,3.38728,3.36894,3.38259,192940000.0
2008-09-11 02:00:00,3.38155,3.38515,3.36843,3.3808,181240000.0
2008-09-11 02:30:00,3.37754,3.3825,3.36843,3.37963,209390000.0
2008-09-11 03:00:00,3.38094,3.38551,3.36789,3.36985,195940000.0
2008-09-11 03:30:00,3.37962,3.38439,3.37002,3.37964,195950000.0
2008-09-11 04:00:00,3.38061,3.38586,3.36683,3.37691,200130000.0
2008-09-11 04:30:00,3.3776,3.38681,3.36856,3.38097,163250000.0
2008-09-11 05:00:00,3.37904,3.38609,3.36845,3.38033,182750000.0
2008-09-11 05:30:00,3.38494,3.38565,3.37041,3.38167,187630000.0
2008-09-11 06:00:00,3.38039,3.385,3.36838,3.38021,199690000.0
2008-09-11 06:30:00,3.37978,3.38569,3.36853,3.37986,199630000.0
2008-09-11 07:00:00,3.37863,3.38467,3.36905,3.37887,192140000.0
2008-09-11 07:30:00,3.38263,3.38548,3.36504,3.3684,202660000.0
2008-09-11 08:00:00,3.38174,3.39334,3.36761,3.37971,193320000.0
2008-09-11 08:30:00,3.39173,3.41352,3.37935,3.40681,250010000.0
2008-09-11 09:00:00,3.40409,3.41196,3.39366,3.40593,191840000.0
2008-09-11 09:30:00,3.40205,3.40724,3.387,3.40008,203460000.0
2008-09-11 10:00:00,3.40009,3.40954,3.38677,3.39436,219160000.0
2008-09-11 10:30:00,3.3929,3.41277,3.3929,3.40589,213550000.0
2008-09-11 11:00:00,3.40618,3.41849,3.39718,3.40966,219970000.0
2008-09-11 11:30:00,3.41507,3.4253,3.40346,3.42117,202310000.0
2008-09-11 12:00:00,3.41827,3.42168,3.40279,3.41873,195930000.0
2008-09-11 12:30:00,3.41951,3.42339,3.4021,3.41024,210890000.0
2008-09-11 13:00:00,3.4037,3.41688,3.40131,3.41153,200090000.0
2008-09-11 13:30:00,3.40686,3.42306,3.39769,3.42021,211300000.0
2008-09-11 14:00:00,3.41653,3.42439,3.40382,3.41387,200490000.0
2008-09-11 14:30:00,3.4138,3.41992,3.4031,3.41647,214360000.0
2008-09-11 15:00:00,3.41753,3.42331,3.40274,3.41854,224420000.0
2008-09-11 15:30:00,3.4157,3.42432,3.40234,3.41454,208660000.0
2008-09-11 16:00:00,3.41942,3.4211,3.39788,3.40625,233160000.0
2008-09-11 16:30:00,3.40717,3.40999,3.38802,3.39965,213200000.0
2008-09-11 17:00:00,3.40231,3.41772,3.38957,3.41361,218780000.0
2008-09-11 17:30:00,3.4132,3.41529,3.3848,3.39768,191440000.0
2008-09-11 18:00:00,3.39642,3.39849,3.37218,3.38014,197430000.0
2008-09-11 18:30:00,3.3811,3.39333,3.37336,3.39031,192160000.0
2008-09-11 19:00:00,3.38963,3.39617,3.37807,3.3951,183120000.0
2008-09-11 19:30:00,3.39366,3.39777,3.37675,3.3831,190690000.0
2008-09-11 20:00:00,3.38783,3.39224,3.368,3.3813,183490000.0
2008-09-11 20:30:00,3.38073,3.39115,3.36991,3.37883,174140000.0
2008-09-11 21:00:00,3.37815,3.38994,3.37136,3.38203,209090000.0
2008-09-11 21:30:00,3.38415,3.39015,3.36888,3.38425,164100000.0
2008-09-11 22:00:00,3.39194,3.39194,3.36734,3.38178,173890000.0
2008-09-11 22:30:00,3.38182,3.38802,3.36689,3.3673,209560000.0
2008-09-11 23:00:00,3.37831,3.3877,3.3656,3.37298,196440000.0
2008-09-11 23:30:00,3.37548,3.3845,3.35759,3.36835,174270000.0
2008-09-12 00:00:00,3.3711,3.38406,3.36404,3.37684,212450000.0
2008-09-12 00:30:00,3.37585,3.38311,3.36258,3.37494,178800000.0
2008-09-12 01:00:00,3.37063,3.38098,3.36294,3.36762,153600000.0
2008-09-12 01:30:00,3.37396,3.38042,3.36391,3.37641,185410000.0
2008-09-12 02:00:00,3.37453,3.37794,3.36529,3.37683,180530000.0
2008-09-12 02:30:00,3.37532,3.38137,3.36484,3.37494,201920000.0
2008-09-12 03:00:00,3.3757,3.38245,3.36706,3.3701,206070000.0
2008-09-12 03:30:00,3.37678,3.38374,3.36487,3.3751,192170000.0
2008-09-12 04:00:00,3.37613,3.38043,3.36481,3.36683,196290000.0
2008-09-12 04:30:00,3.37288,3.38022,3.36504,3.37627,155730000.0
2008-09-12 05:00:00,3.3757,3.38208,3.3634,3.3745,194380000.0
2008-09-12 05:30:00,3.37709,3.3815,3.36067,3.37444,174510000.0
2008-09-12 06:00:00,3.37333,3.379,3.36441,3.36612,182020000.0
2008-09-12 06:30:00,3.37509,3.38001,3.36248,3.37191,181700000.0
2008-09-12 07:00:00,3.37253,3.38026,3.36358,3.37338,184640000.0
2008-09-12 07:30:00,3.37509,3.38253,3.36284,3.36646,200010000.0
2008-09-12 08:00:00,3.37685,3.38061,3.35293,3.35375,198950000.0
2008-09-12 08:30:00,3.36416,3.36573,3.34356,3.34863,252980000.0
2008-09-12 09:00:00,3.34826,3.35613,3.32416,3.34019,188440000.0
2008-09-12 09:30:00,3.33653,3.35537,3.331,3.35458,203460000.0
2008-09-12 10:00:00,3.35569,3.36387,3.33724,3.35274,217300000.0
2008-09-12 10:30:00,3.35049,3.36536,3.34562,3.35717,209090000.0
2008-09-12 11:00:00,3.36054,3.36444,3.34756,3.35707,219620000.0
2008-09-12 11:30:00,3.36533,3.36533,3.34435,3.35672,201210000.0
2008-09-12 12:00:00,3.35744,3.39039,3.34845,3.37391,198160000.0
2008-09-12 12:30:00,3.37539,3.37825,3.35636,3.36614,202750000.0
2008-09-12 13:00:00,3.36075,3.37115,3.35014,3.36721,199300000.0
2008-09-12 13:30:00,3.36277,3.37144,3.35077,3.35997,208710000.0
2008-09-12 14:00:00,3.35633,3.36858,3.34113,3.35975,204980000.0
2008-09-12 14:30:00,3.3603,3.36703,3.34893,3.36405,216190000.0
2008-09-12 15:00:00,3.36484,3.36677,3.33812,3.35011,221460000.0
2008-09-12 15:30:00,3.3486,3.35693,3.33273,3.33906,207200000.0
2008-09-12 16:00:00,3.34357,3.34645,3.32829,3.34209,242800000.0
2008-09-12 16:30:00,3.34216,3.34397,3.32751,3.33912,214280000.0
2008-09-12 17:00:00,3.33873,3.34001,3.32381,3.33489,217680000.0
2008-09-12 17:30:00,3.33606,3.34221,3.32396,3.33349,191040000.0
2008-09-12 18:00:00,3.3335,3.33427,3.31316,3.32641,198940000.0
2008-09-12 18:30:00,3.32345,3.33678,3.31542,3.32902,185090000.0
2008-09-12 19:00:00,3.32815,3.33111,3.3154,3.32557,182100000.0
2008-09-12 19:30:00,3.32675,3.32877,3.3129,3.32196,201880000.0
2008-09-12 20:00:00,3.32098,3.33031,3.3125,3.32059,228200000.0
2008-09-12 20:30:00,3.3285,3.33174,3.31105,3.32419,207570000.0
2008-09-12 21:00:00,3.32233,3.33277,3.31425,3.32391,246570000.0
2008-09-12 21:30:00,3.32844,3.33162,3.31359,3.32439,184290000.0
2008-09-12 22:00:00,3.32283,3.32972,3.31406,3.3245,197520000.0
2008-09-12 22:30:00,3.32806,3.33091,3.3105,3.32329,260260000.0
2008-09-14 23:00:00,3.33511,3.33941,3.3263,3.33813,33430000.0
2008-09-14 23:30:00,3.33517,3.35544,3.33517,3.34915,98000000.0
2008-09-15 00:00:00,3.34633,3.3526,3.34012,3.3491,90490000.0
2008-09-15 00:30:00,3.35168,3.35384,3.33622,3.34938,155790000.0
2008-09-15 01:00:00,3.35051,3.35427,3.33924,3.34197,119780000.0
2008-09-15 01:30:00,3.34364,3.35558,3.33111,3.35216,168540000.0
2008-09-15 02:00:00,3.35185,3.35758,3.33962,3.34866,145990000.0
2008-09-15 02:30:00,3.33472,3.35214,3.32974,3.33787,44340000.0
2008-09-15 03:00:00,3.33162,3.34513,3.3307,3.34031,25530000.0
2008-09-15 03:30:00,3.34077,3.34207,3.32971,3.33487,33050000.0
2008-09-15 04:00:00,3.33122,3.34321,3.32736,3.33195,46570000.0
2008-09-15 04:30:00,3.3369,3.35184,3.33137,3.34416,73670000.0
2008-09-15 05:00:00,3.34022,3.35966,3.33392,3.34044,110460000.0
2008-09-15 05:30:00,3.34487,3.34487,3.32838,3.34028,65320000.0
2008-09-15 06:00:00,3.34297,3.35384,3.32918,3.3526,78070000.0
2008-09-15 06:30:00,3.35244,3.3606,3.33382,3.34986,158770000.0
2008-09-15 07:00:00,3.36247,3.36813,3.35246,3.3647,87840000.0
2008-09-15 07:30:00,3.36329,3.36525,3.34591,3.35416,142620000.0
2008-09-15 08:00:00,3.35322,3.36748,3.34784,3.354,176090000.0
2008-09-15 08:30:00,3.35502,3.35675,3.32562,3.33598,164360000.0
2008-09-15 09:00:00,3.33833,3.33833,3.31404,3.31863,175670000.0
2008-09-15 09:30:00,3.32316,3.33028,3.31045,3.33016,195920000.0
2008-09-15 10:00:00,3.32992,3.34382,3.32026,3.33562,176040000.0
2008-09-15 10:30:00,3.3382,3.36604,3.32973,3.3574,211320000.0
2008-09-15 11:00:00,3.35489,3.37052,3.34249,3.36198,213190000.0
2008-09-15 11:30:00,3.36306,3.36596,3.35037,3.36027,239480000.0
2008-09-15 12:00:00,3.35832,3.36233,3.33993,3.35784,211660000.0
2008-09-15 12:30:00,3.35883,3.36842,3.34959,3.36495,215890000.0
2008-09-15 13:00:00,3.36231,3.36969,3.35139,3.35748,220630000.0
2008-09-15 13:30:00,3.35751,3.36392,3.34213,3.34463,202730000.0
2008-09-15 14:00:00,3.34903,3.35301,3.32511,3.33451,206490000.0
2008-09-15 14:30:00,3.33895,3.35645,3.3302,3.3428,198200000.0
2008-09-15 15:00:00,3.34756,3.36317,3.33956,3.36155,210890000.0
2008-09-15 15:30:00,3.36236,3.367,3.3486,3.35547,198540000.0
2008-09-15 16:00:00,3.35643,3.35936,3.33799,3.34777,208290000.0
2008-09-15 16:30:00,3.34171,3.35281,3.33139,3.3399,222190000.0
2008-09-15 17:00:00,3.33705,3.35155,3.32774,3.33951,212460000.0
2008-09-15 17:30:00,3.34152,3.35346,3.33704,3.35219,219890000.0
2008-09-15 18:00:00,3.35229,3.36404,3.34039,3.3516,201600000.0
2008-09-15 18:30:00,3.35467,3.35723,3.34102,3.34887,185090000.0
2008-09-15 19:00:00,3.34737,3.35407,3.33316,3.34403,255570000.0
2008-09-15 19:30:00,3.33855,3.35531,3.33855,3.3525,191780000.0
2008-09-15 20:00:00,3.34137,3.35456,3.3385,3.35172,187710000.0
2008-09-15 20:30:00,3.35249,3.35986,3.33883,3.35174,185780000.0
2008-09-15 21:00:00,3.35737,3.36217,3.34432,3.35448,183570000.0
2008-09-15 21:30:00,3.36016,3.36911,3.34846,3.36103,188400000.0
2008-09-15 22:00:00,3.36878,3.36878,3.34432,3.35932,202680000.0
2008-09-15 22:30:00,3.36019,3.36216,3.3448,3.34978,181640000.0
2008-09-15 23:00:00,3.35627,3.36835,3.33673,3.34817,167390000.0
2008-09-15 23:30:00,3.34962,3.36606,3.34521,3.36018,204550000.0
2008-09-16 00:00:00,3.36403,3.36694,3.34463,3.35205,183560000.0
2008-09-16 00:30:00,3.34905,3.36429,3.34549,3.35599,185780000.0
2008-09-16 01:00:00,3.36189,3.36794,3.34574,3.35319,182830000.0
2008-09-16 01:30:00,3.3661,3.3661,3.34705,3.35834,167760000.0
2008-09-16 02:00:00,3.36512,3.3654,3.34864,3.35633,220360000.0
2008-09-16 02:30:00,3.35919,3.36992,3.34942,3.35922,244390000.0
2008-09-16 03:00:00,3.36084,3.36943,3.35284,3.359,208660000.0
2008-09-16 03:30:00,3.36462,3.36906,3.35197,3.36133,206780000.0
2008-09-16 04:00:00,3.36742,3.37272,3.35073,3.35917,239500000.0
2008-09-16 04:30:00,3.36776,3.36987,3.35352,3.36071,234950000.0
2008-09-16 05:00:00,3.36006,3.36942,3.3512,3.35955,244330000.0
2008-09-16 05:30:00,3.3681,3.3705,3.35182,3.36001,280740000.0
2008-09-16 06:00:00,3.36499,3.38121,3.35564,3.37646,263870000.0
2008-09-16 06:30:00,3.37733,3.3802,3.36252,3.36575,239780000.0
2008-09-16 07:00:00,3.36912,3.37888,3.36153,3.37685,198150000.0
2008-09-16 07:30:00,3.37882,3.38105,3.35388,3.36454,179790000.0
2008-09-16 08:00:00,3.37242,3.37242,3.35018,3.35798,196690000.0
2008-09-16 08:30:00,3.36084,3.368,3.34704,3.35935,180940000.0
2008-09-16 09:00:00,3.3598,3.37302,3.34787,3.36652,195530000.0
2008-09-16 09:30:00,3.37029,3.39522,3.36066,3.3888,201180000.0
2008-09-16 10:00:00,3.38949,3.39852,3.37608,3.39327,192510000.0
2008-09-16 10:30:00,3.393,3.39614,3.37027,3.38172,216210000.0
2008-09-16 11:00:00,3.37953,3.38777,3.36487,3.38321,213570000.0
2008-09-16 11:30:00,3.3829,3.38649,3.36848,3.38215,242050000.0
2008-09-16 12:00:00,3.37781,3.38742,3.36871,3.38177,211300000.0
2008-09-16 12:30:00,3.38369,3.38725,3.37016,3.38725,225540000.0
2008-09-16 13:00:00,3.38756,3.40624,3.37404,3.39999,219170000.0
2008-09-16 13:30:00,3.40126,3.40622,3.39063,3.39212,200110000.0
2008-09-16 14:00:00,3.39507,3.40879,3.38414,3.39844,213540000.0
2008-09-16 14:30:00,3.40234,3.42126,3.39386,3.40948,200090000.0
2008-09-16 15:00:00,3.41334,3.42034,3.39876,3.41409,212810000.0
2008-09-16 15:30:00,3.41461,3.42069,3.38738,3.39175,196340000.0
2008-09-16 16:00:00,3.39311,3.39349,3.36806,3.39129,202630000.0
2008-09-16 16:30:00,3.38617,3.39453,3.37062,3.38107,218780000.0
2008-09-16 17:00:00,3.37954,3.38807,3.36885,3.37311,210960000.0
2008-09-16 17:30:00,3.37507,3.3866,3.36601,3.37873,218080000.0
2008-09-16 18:00:00,3.37928,3.38303,3.36173,3.36694,203040000.0
2008-09-16 18:30:00,3.36966,3.37171,3.3482,3.35437,192520000.0
2008-09-16 19:00:00,3.35303,3.36632,3.34403,3.35905,258960000.0
2008-09-16 19:30:00,3.36148,3.36633,3.30182,3.31715,204150000.0
2008-09-16 20:00:00,3.31201,3.33791,3.30665,3.3276,200450000.0
2008-09-16 20:30:00,3.3316,3.33339,3.30775,3.31307,180540000.0
2008-09-16 21:00:00,3.31754,3.32564,3.30697,3.31812,201150000.0
2008-09-16 21:30:00,3.32331,3.32459,3.30283,3.3101,192560000.0
2008-09-16 22:00:00,3.31232,3.3206,3.30128,3.31631,202750000.0
2008-09-16 22:30:00,3.31393,3.32921,3.30414,3.31871,173380000.0
2008-09-16 23:00:00,3.32285,3.3261,3.30899,3.31765,182020000.0
2008-09-16 23:30:00,3.31902,3.33015,3.31197,3.32232,186980000.0
2008-09-17 00:00:00,3.31785,3.33386,3.31542,3.32449,163620000.0
2008-09-17 00:30:00,3.32768,3.33362,3.31672,3.32343,145630000.0
2008-09-17 01:00:00,3.32999,3.33444,3.31426,3.32628,231930000.0
2008-09-17 01:30:00,3.33117,3.33166,3.31696,3.326,236030000.0
2008-09-17 02:00:00,3.32783,3.33273,3.31637,3.32376,201580000.0
2008-09-17 02:30:00,3.33204,3.33261,3.31315,3.32528,233130000.0
2008-09-17 03:00:00,3.33,3.33376,3.31533,3.32793,195920000.0
2008-09-17 03:30:00,3.32413,3.33322,3.31483,3.3294,194480000.0
2008-09-17 04:00:00,3.32169,3.33441,3.31562,3.31848,215890000.0
2008-09-17 04:30:00,3.33099,3.33187,3.31708,3.32309,211390000.0
2008-09-17 05:00:00,3.33032,3.33819,3.31396,3.32188,232020000.0
2008-09-17 05:30:00,3.32336,3.33269,3.31379,3.32165,270290000.0
2008-09-17 06:00:00,3.32725,3.33624,3.30535,3.31475,197830000.0
2008-09-17 06:30:00,3.32124,3.32144,3.30525,3.30851,231920000.0
2008-09-17 07:00:00,3.3217,3.3217,3.30411,3.31587,186930000.0
2008-09-17 07:30:00,3.31805,3.32244,3.30359,3.31033,188070000.0
2008-09-17 08:00:00,3.31561,3.32474,3.30481,3.32212,206070000.0
2008-09-17 08:30:00,3.32592,3.3363,3.31176,3.3363,191390000.0
2008-09-17 09:00:00,3.33681,3.33773,3.30475,3.3122,180130000.0
2008-09-17 09:30:00,3.31274,3.33102,3.30813,3.32632,206370000.0
2008-09-17 10:00:00,3.32557,3.331,3.31418,3.32859,193300000.0
2008-09-17 10:30:00,3.32872,3.33598,3.31829,3.33467,219170000.0
2008-09-17 11:00:00,3.33299,3.3365,3.31758,3.33153,211320000.0
2008-09-17 11:30:00,3.3316,3.34147,3.32151,3.33834,236060000.0
2008-09-17 12:00:00,3.33464,3.34024,3.32323,3.3329,206440000.0
2008-09-17 12:30:00,3.33408,3.3394,3.32339,3.336,214000000.0
2008-09-17 13:00:00,3.33692,3.3397,3.31956,3.32762,211740000.0
2008-09-17 13:30:00,3.32684,3.33761,3.3198,3.32851,207880000.0
2008-09-17 14:00:00,3.33371,3.35505,3.32683,3.34946,212800000.0
2008-09-17 14:30:00,3.35414,3.37452,3.34217,3.36354,198930000.0
2008-09-17 15:00:00,3.37452,3.38319,3.35755,3.37044,211300000.0
2008-09-17 15:30:00,3.36984,3.37483,3.35128,3.35861,194820000.0
2008-09-17 16:00:00,3.35757,3.36716,3.34839,3.36341,199650000.0
2008-09-17 16:30:00,3.35753,3.36943,3.34962,3.35463,220270000.0
2008-09-17 17:00:00,3.35122,3.37143,3.34669,3.36271,213940000.0
2008-09-17 17:30:00,3.36548,3.38257,3.35617,3.3725,219180000.0
2008-09-17 18:00:00,3.37336,3.38346,3.36308,3.36637,207180000.0
2008-09-17 18:30:00,3.37228,3.37902,3.35577,3.36626,185780000.0
2008-09-17 19:00:00,3.3647,3.37388,3.35372,3.36594,258530000.0
2008-09-17 19:30:00,3.36709,3.37085,3.34896,3.36358,196690000.0
2008-09-17 20:00:00,3.35445,3.36684,3.34811,3.35995,207200000.0
2008-09-17 20:30:00,3.36356,3.36868,3.35286,3.36087,188060000.0
2008-09-17 21:00:00,3.36072,3.37302,3.35397,3.36121,192520000.0
2008-09-17 21:30:00,3.36386,3.374,3.35675,3.36515,194780000.0
2008-09-17 22:00:00,3.3653,3.37231,3.35552,3.37231,194050000.0
2008-09-17 22:30:00,3.3655,3.37487,3.35523,3.36774,179410000.0
2008-09-17 23:00:00,3.37253,3.37277,3.35428,3.35911,177510000.0
2008-09-17 23:30:00,3.36267,3.37134,3.35547,3.36499,191420000.0
2008-09-18 00:00:00,3.37053,3.37101,3.35223,3.36158,176770000.0
2008-09-18 00:30:00,3.36851,3.37064,3.35127,3.36215,230750000.0
2008-09-18 01:00:00,3.36327,3.37366,3.35018,3.3629,248460000.0
2008-09-18 01:30:00,3.36296,3.37373,3.3553,3.36823,184680000.0
2008-09-18 02:00:00,3.36517,3.37161,3.35375,3.36278,212430000.0
2008-09-18 02:30:00,3.36536,3.37256,3.35222,3.36309,227390000.0
2008-09-18 03:00:00,3.36661,3.37138,3.35464,3.36661,189950000.0
2008-09-18 03:30:00,3.36645,3.37124,3.35538,3.36245,181330000.0
2008-09-18 04:00:00,3.37139,3.37253,3.35403,3.3665,216930000.0
2008-09-18 04:30:00,3.36979,3.37186,3.35377,3.36244,198210000.0
2008-09-18 05:00:00,3.37099,3.37158,3.35533,3.36235,172300000.0
2008-09-18 05:30:00,3.36896,3.37099,3.35243,3.36491,182060000.0
2008-09-18 06:00:00,3.36224,3.37108,3.35501,3.3665,178280000.0
2008-09-18 06:30:00,3.3714,3.37173,3.35448,3.35914,207610000.0
2008-09-18 07:00:00,3.36147,3.37134,3.35534,3.36611,194470000.0
2008-09-18 07:30:00,3.36394,3.37986,3.35526,3.37497,177560000.0
2008-09-18 08:00:00,3.37662,3.3805,3.35188,3.36335,196660000.0
2008-09-18 08:30:00,3.36585,3.3754,3.35196,3.37176,179030000.0
2008-09-18 09:00:00,3.3748,3.3748,3.34648,3.35784,190680000.0
2008-09-18 09:30:00,3.36232,3.36428,3.34127,3.35125,197050000.0
2008-09-18 10:00:00,3.34991,3.36343,3.3408,3.35405,195910000.0
2008-09-18 10:30:00,3.35344,3.37157,3.34494,3.36651,217320000.0
2008-09-18 11:00:00,3.36647,3.36788,3.34535,3.36141,212440000.0
2008-09-18 11:30:00,3.36156,3.36512,3.33986,3.34828,239450000.0
2008-09-18 12:00:00,3.34393,3.3513,3.33417,3.34095,210540000.0
2008-09-18 12:30:00,3.34182,3.35481,3.32768,3.35449,220320000.0
2008-09-18 13:00:00,3.35417,3.35734,3.33571,3.34044,214300000.0
2008-09-18 13:30:00,3.34055,3.34812,3.32538,3.34139,201220000.0
2008-09-18 14:00:00,3.34453,3.3478,3.32736,3.33807,212820000.0
2008-09-18 14:30:00,3.34351,3.34791,3.32994,3.33233,200790000.0
2008-09-18 15:00:00,3.33768,3.34512,3.32587,3.3376,210210000.0
2008-09-18 15:30:00,3.33714,3.33948,3.32268,3.33463,196330000.0
2008-09-18 16:00:00,3.33409,3.33585,3.31895,3.32928,198550000.0
2008-09-18 16:30:00,3.32567,3.34336,3.31823,3.33663,223340000.0
2008-09-18 17:00:00,3.33491,3.34825,3.32889,3.33175,218050000.0
2008-09-18 17:30:00,3.3347,3.34157,3.3136,3.33367,212800000.0
2008-09-18 18:00:00,3.33532,3.33532,3.32013,3.32877,206380000.0
2008-09-18 18:30:00,3.3306,3.34935,3.31969,3.34125,188440000.0
2008-09-18 19:00:00,3.3407,3.35694,3.32312,3.33454,255200000.0
2008-09-18 19:30:00,3.33696,3.33696,3.31322,3.32201,194060000.0
2008-09-18 20:00:00,3.3194,3.33234,3.31292,3.32532,201150000.0
2008-09-18 20:30:00,3.32753,3.32834,3.31519,3.32118,197790000.0
2008-09-18 21:00:00,3.32867,3.32867,3.3061,3.31219,189570000.0
2008-09-18 21:30:00,3.31974,3.32411,3.29944,3.30666,203440000.0
2008-09-18 22:00:00,3.30672,3.31909,3.30175,3.31679,200440000.0
2008-09-18 22:30:00,3.31883,3.31883,3.30416,3.30904,171530000.0
2008-09-18 23:00:00,3.31582,3.31771,3.30161,3.31306,169280000.0
2008-09-18 23:30:00,3.30841,3.3201,3.30092,3.31153,194430000.0
2008-09-19 00:00:00,3.31524,3.32211,3.3013,3.31159,151730000.0
2008-09-19 00:30:00,3.31773,3.32078,3.30354,3.31632,194390000.0
2008-09-19 01:00:00,3.31979,3.32063,3.30524,3.3153,185830000.0
2008-09-19 01:30:00,3.31255,3.32025,3.30085,3.31808,241670000.0
2008-09-19 02:00:00,3.31821,3.32517,3.30579,3.31346,180920000.0
2008-09-19 02:30:00,3.30926,3.32152,3.30559,3.3134,191070000.0
2008-09-19 03:00:00,3.31942,3.32696,3.30646,3.32173,179410000.0
2008-09-19 03:30:00,3.31397,3.32386,3.30865,3.31538,173390000.0
2008-09-19 04:00:00,3.30965,3.32275,3.30192,3.30405,185740000.0
2008-09-19 04:30:00,3.31689,3.32415,3.30614,3.31621,189860000.0
2008-09-19 05:00:00,3.32252,3.32507,3.30868,3.31616,182790000.0
2008-09-19 05:30:00,3.32333,3.32345,3.30884,3.32049,178320000.0
2008-09-19 06:00:00,3.32257,3.32598,3.30499,3.31775,178650000.0
2008-09-19 06:30:00,3.31988,3.32232,3.30615,3.30976,215430000.0
2008-09-19 07:00:00,3.32155,3.32401,3.30751,3.31817,199670000.0
2008-09-19 07:30:00,3.31799,3.32272,3.30498,3.31494,183970000.0
2008-09-19 08:00:00,3.31681,3.32389,3.29462,3.30485,203850000.0
2008-09-19 08:30:00,3.30679,3.30679,3.28486,3.29963,189100000.0
2008-09-19 09:00:00,3.3016,3.31119,3.2897,3.30612,185040000.0
2008-09-19 09:30:00,3.30446,3.32205,3.30252,3.31837,194060000.0
2008-09-19 10:00:00,3.3186,3.32452,3.30468,3.32176,188060000.0
2008-09-19 10:30:00,3.3191,3.32097,3.30072,3.31288,220290000.0
2008-09-19 11:00:00,3.31397,3.32042,3.30352,3.32042,217270000.0
2008-09-19 11:30:00,3.32089,3.32497,3.30753,3.32353,235000000.0
2008-09-19 12:00:00,3.32033,3.32601,3.30893,3.32163,213180000.0
2008-09-19 12:30:00,3.32246,3.32369,3.3055,3.31896,217340000.0
2008-09-19 13:00:00,3.31708,3.32164,3.30497,3.31131,215440000.0
2008-09-19 13:30:00,3.31331,3.31763,3.29753,3.30062,208650000.0
2008-09-19 14:00:00,3.30389,3.30862,3.29023,3.30115,214300000.0
2008-09-19 14:30:00,3.30276,3.30417,3.28609,3.29231,201570000.0
2008-09-19 15:00:00,3.29715,3.30751,3.28253,3.28765,209770000.0
2008-09-19 15:30:00,3.29387,3.29976,3.28004,3.29693,200420000.0
2008-09-19 16:00:00,3.2984,3.30373,3.28863,3.30103,190710000.0
2008-09-19 16:30:00,3.29584,3.3042,3.28019,3.28852,219230000.0
2008-09-19 17:00:00,3.28573,3.29333,3.27196,3.27872,209870000.0
2008-09-19 17:30:00,3.28233,3.29392,3.27312,3.28225,216170000.0
2008-09-19 18:00:00,3.28403,3.28728,3.27116,3.28153,204170000.0
2008-09-19 18:30:00,3.2881,3.29431,3.27034,3.27659,187260000.0
2008-09-19 19:00:00,3.27582,3.28816,3.26905,3.28375,252970000.0
2008-09-19 19:30:00,3.28167,3.28429,3.26786,3.27856,182780000.0
2008-09-19 20:00:00,3.27616,3.28964,3.26783,3.2832,206840000.0
2008-09-19 20:30:00,3.28645,3.28781,3.27217,3.27867,180160000.0
2008-09-19 21:00:00,3.27605,3.28629,3.27036,3.27894,216210000.0
2008-09-19 21:30:00,3.28532,3.28689,3.26935,3.27706,238740000.0
2008-09-19 22:00:00,3.27767,3.29068,3.26762,3.28376,281510000.0
2008-09-19 22:30:00,3.28616,3.28681,3.2698,3.27978,219220000.0
2008-09-21 23:00:00,3.27452,3.28861,3.27452,3.28369,13910000.0
2008-09-21 23:30:00,3.27935,3.29037,3.27822,3.28319,15790000.0
2008-09-22 00:00:00,3.27792,3.29148,3.27598,3.28337,22530000.0
2008-09-22 00:30:00,3.27832,3.28821,3.27812,3.28309,15020000.0
2008-09-22 01:00:00,3.27832,3.28821,3.2725,3.27998,27820000.0
2008-09-22 01:30:00,3.27582,3.28591,3.27582,3.28099,12430000.0
2008-09-22 02:00:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 02:30:00,3.28388,3.28523,3.27179,3.27285,34130000.0
2008-09-22 03:00:00,3.28049,3.2891,3.27506,3.28155,24010000.0
2008-09-22 03:30:00,3.28059,3.28601,3.27562,3.27612,15390000.0
2008-09-22 04:00:00,3.28277,3.28541,3.26265,3.27035,69140000.0
2008-09-22 04:30:00,3.27398,3.28095,3.27132,3.27564,13520000.0
2008-09-22 05:00:00,3.27709,3.28201,3.26691,3.26865,29640000.0
2008-09-22 05:30:00,3.28152,3.28195,3.26691,3.27624,68700000.0
2008-09-22 06:00:00,3.27599,3.28091,3.2667,3.27675,55150000.0
2008-09-22 06:30:00,3.27579,3.28083,3.26869,3.27611,37570000.0
2008-09-22 07:00:00,3.27388,3.27935,3.26754,3.27687,45040000.0
2008-09-22 07:30:00,3.27755,3.27992,3.26418,3.26662,96430000.0
2008-09-22 08:00:00,3.27722,3.28293,3.26158,3.26925,133960000.0
2008-09-22 08:30:00,3.27222,3.27361,3.25465,3.26475,236070000.0
2008-09-22 09:00:00,3.26515,3.2776,3.25595,3.27442,168850000.0
2008-09-22 09:30:00,3.27217,3.28223,3.26357,3.28223,191770000.0
2008-09-22 10:00:00,3.28089,3.28502,3.26746,3.27069,203420000.0
2008-09-22 10:30:00,3.27017,3.28462,3.25903,3.26034,197780000.0
2008-09-22 11:00:00,3.2669,3.27531,3.25803,3.26954,209110000.0
2008-09-22 11:30:00,3.27449,3.27963,3.26423,3.27598,175610000.0
2008-09-22 12:00:00,3.27716,3.27754,3.25489,3.26825,191800000.0
2008-09-22 12:30:00,3.26879,3.2883,3.25624,3.28183,191110000.0
2008-09-22 13:00:00,3.2769,3.2994,3.2752,3.29419,202650000.0
2008-09-22 13:30:00,3.29158,3.30281,3.28558,3.29863,209090000.0
2008-09-22 14:00:00,3.29669,3.30264,3.28352,3.28983,198590000.0
2008-09-22 14:30:00,3.29004,3.29817,3.28133,3.29517,205720000.0
2008-09-22 15:00:00,3.29759,3.30124,3.28323,3.29513,204640000.0
2008-09-22 15:30:00,3.29472,3.30145,3.28352,3.28992,197030000.0
2008-09-22 16:00:00,3.29461,3.30127,3.28232,3.29735,235300000.0
2008-09-22 16:30:00,3.2978,3.29825,3.27951,3.29238,212030000.0
2008-09-22 17:00:00,3.29167,3.29423,3.27645,3.28628,221430000.0
2008-09-22 17:30:00,3.28616,3.29368,3.27493,3.28962,168920000.0
2008-09-22 18:00:00,3.2894,3.29791,3.27677,3.28638,165480000.0
2008-09-22 18:30:00,3.28504,3.29249,3.27872,3.28933,122760000.0
2008-09-22 19:00:00,3.28955,3.29117,3.27562,3.28993,136690000.0
2008-09-22 19:30:00,3.29052,3.29397,3.27574,3.28676,106960000.0
2008-09-22 20:00:00,3.2875,3.29388,3.27828,3.28307,73580000.0
2008-09-22 20:30:00,3.29167,3.29428,3.27881,3.28914,114050000.0
2008-09-22 21:00:00,3.28459,3.29683,3.27777,3.29147,184620000.0
2008-09-22 21:30:00,3.29292,3.29633,3.27578,3.28017,96460000.0
2008-09-22 22:00:00,3.29181,3.29942,3.27836,3.29785,109260000.0
2008-09-22 22:30:00,3.29763,3.30505,3.28772,3.28995,72810000.0
2008-09-22 23:00:00,3.29794,3.30381,3.2899,3.29138,59310000.0
2008-09-22 23:30:00,3.29333,3.30435,3.28458,3.29565,50300000.0
2008-09-23 00:00:00,3.29989,3.30481,3.29492,3.30225,30770000.0
2008-09-23 00:30:00,3.30225,3.30298,3.29108,3.29282,20650000.0
2008-09-23 01:00:00,3.29769,3.30491,3.29103,3.2934,65030000.0
2008-09-23 01:30:00,3.29779,3.30331,3.29125,3.29313,37200000.0
2008-09-23 02:00:00,3.29451,3.30385,3.28999,3.29292,24050000.0
2008-09-23 02:30:00,3.30128,3.30301,3.28941,3.29124,29650000.0
2008-09-23 03:00:00,3.29807,3.30341,3.29269,3.30017,28510000.0
2008-09-23 03:30:00,3.29779,3.30394,3.29047,3.29328,22900000.0
2008-09-23 04:00:00,3.29997,3.30271,3.2898,3.29718,39820000.0
2008-09-23 04:30:00,3.29809,3.30301,3.29302,3.29734,21020000.0
2008-09-23 05:00:00,3.29779,3.30271,3.29042,3.29724,19910000.0
2008-09-23 05:30:00,3.30292,3.30292,3.28732,3.29696,42390000.0
2008-09-23 06:00:00,3.29789,3.30345,3.29282,3.30226,42420000.0
2008-09-23 06:30:00,3.29799,3.30311,3.2909,3.29695,28550000.0
2008-09-23 07:00:00,3.29658,3.30584,3.29208,3.29905,78750000.0
2008-09-23 07:30:00,3.29756,3.3056,3.28106,3.28427,129080000.0
2008-09-23 08:00:00,3.2956,3.29817,3.28156,3.29033,172960000.0
2008-09-23 08:30:00,3.29335,3.29347,3.2712,3.28119,182440000.0
2008-09-23 09:00:00,3.28515,3.29494,3.27805,3.29187,177460000.0
2008-09-23 09:30:00,3.28754,3.29432,3.27686,3.28843,187640000.0
2008-09-23 10:00:00,3.27979,3.3033,3.27636,3.29596,210210000.0
2008-09-23 10:30:00,3.29334,3.30779,3.28676,3.30114,181700000.0
2008-09-23 11:00:00,3.30432,3.31646,3.29404,3.30825,220710000.0
2008-09-23 11:30:00,3.31556,3.31558,3.29972,3.30969,191460000.0
2008-09-23 12:00:00,3.31003,3.31431,3.29357,3.30549,196980000.0
2008-09-23 12:30:00,3.30086,3.30981,3.29344,3.30177,177960000.0
2008-09-23 13:00:00,3.29943,3.31331,3.29637,3.30736,152440000.0
2008-09-23 13:30:00,3.30435,3.30822,3.29412,3.30128,202790000.0
2008-09-23 14:00:00,3.2997,3.31099,3.29313,3.30342,163790000.0
2008-09-23 14:30:00,3.30335,3.31586,3.29888,3.31296,197020000.0
2008-09-23 15:00:00,3.3142,3.31669,3.29531,3.3071,192600000.0
2008-09-23 15:30:00,3.30731,3.31162,3.29152,3.29845,195480000.0
2008-09-23 16:00:00,3.30259,3.30479,3.28235,3.29747,218420000.0
2008-09-23 16:30:00,3.29762,3.29933,3.27918,3.29142,201900000.0
2008-09-23 17:00:00,3.29371,3.29859,3.2825,3.2901,149390000.0
2008-09-23 17:30:00,3.29746,3.29845,3.28024,3.29528,157980000.0
2008-09-23 18:00:00,3.29603,3.29854,3.28483,3.29396,128720000.0
2008-09-23 18:30:00,3.29329,3.30353,3.28662,3.30285,146780000.0
2008-09-23 19:00:00,3.30415,3.30688,3.28449,3.3017,107740000.0
2008-09-23 19:30:00,3.30434,3.31133,3.29403,3.29984,94180000.0
2008-09-23 20:00:00,3.30379,3.31228,3.29559,3.29889,77340000.0
2008-09-23 20:30:00,3.30937,3.31002,3.29627,3.30545,35270000.0
2008-09-23 21:00:00,3.30965,3.31165,3.29348,3.30145,69440000.0
2008-09-23 21:30:00,3.30379,3.30901,3.29503,3.29642,31160000.0
2008-09-23 22:00:00,3.30785,3.30931,3.29703,3.30044,34140000.0
2008-09-23 22:30:00,3.30529,3.31021,3.29371,3.29503,87480000.0
2008-09-23 23:00:00,3.30801,3.30801,3.28962,3.29123,38280000.0
2008-09-23 23:30:00,3.29023,3.30351,3.29023,3.29362,21380000.0
2008-09-24 00:00:00,3.29809,3.30313,3.29081,3.30128,27400000.0
2008-09-24 00:30:00,3.30435,3.30468,3.29022,3.29022,25890000.0
2008-09-24 01:00:00,3.29699,3.30431,3.29202,3.29442,19910000.0
2008-09-24 01:30:00,3.29919,3.30421,3.29422,3.29432,13540000.0
2008-09-24 02:00:00,3.29909,3.30401,3.29412,3.29412,7510000.0
2008-09-24 02:30:00,3.30298,3.30421,3.29069,3.29239,28170000.0
2008-09-24 03:00:00,3.29939,3.30442,3.29442,3.30227,13520000.0
2008-09-24 03:30:00,3.29969,3.30461,3.29422,3.29422,15390000.0
2008-09-24 04:00:00,3.30197,3.30461,3.29422,3.29422,22540000.0
2008-09-24 04:30:00,3.29939,3.30431,3.29442,3.29894,20280000.0
2008-09-24 05:00:00,3.29949,3.30441,3.29452,3.29904,14250000.0
2008-09-24 05:30:00,3.30432,3.30432,3.28943,3.29864,28530000.0
2008-09-24 07:00:00,3.29972,3.30688,3.29048,3.30046,47660000.0
2008-09-24 07:30:00,3.29798,3.30388,3.28821,3.29354,69440000.0
2008-09-24 08:00:00,3.30078,3.30147,3.27975,3.29005,138840000.0
2008-09-24 08:30:00,3.28927,3.30092,3.28096,3.29422,160710000.0
2008-09-24 09:00:00,3.29527,3.30874,3.28305,3.30489,156120000.0
2008-09-24 09:30:00,3.30702,3.31258,3.29438,3.3096,184630000.0
2008-09-24 10:00:00,3.30843,3.31249,3.29151,3.30462,178640000.0
2008-09-24 10:30:00,3.2974,3.31043,3.29215,3.2993,185380000.0
2008-09-24 11:00:00,3.30302,3.31487,3.29612,3.30891,195230000.0
2008-09-24 11:30:00,3.30861,3.31336,3.29748,3.30883,187620000.0
2008-09-24 12:00:00,3.30877,3.31302,3.29756,3.30898,150830000.0
2008-09-24 12:30:00,3.30659,3.31962,3.29678,3.31282,143770000.0
2008-09-24 13:00:00,3.31018,3.32762,3.30624,3.31871,188050000.0
2008-09-24 13:30:00,3.31482,3.32769,3.3079,3.32546,187020000.0
2008-09-24 14:00:00,3.32057,3.32788,3.31001,3.31618,180930000.0
2008-09-24 14:30:00,3.31571,3.32408,3.3089,3.32097,206420000.0
2008-09-24 15:00:00,3.32211,3.32616,3.30912,3.31945,183220000.0
2008-09-24 15:30:00,3.3192,3.32653,3.30807,3.32004,200780000.0
2008-09-24 16:00:00,3.32583,3.33045,3.31387,3.32831,176390000.0
2008-09-24 16:30:00,3.3288,3.32896,3.31212,3.32272,181980000.0
2008-09-24 17:00:00,3.32479,3.32807,3.30773,3.32731,190650000.0
2008-09-24 17:30:00,3.32827,3.329,3.31261,3.32592,140780000.0
2008-09-24 18:00:00,3.32763,3.33242,3.31138,3.32424,178250000.0
2008-09-24 18:30:00,3.32449,3.33523,3.31756,3.32489,95720000.0
2008-09-24 19:00:00,3.32896,3.3313,3.31673,3.31946,43560000.0
2008-09-24 19:30:00,3.32649,3.33141,3.31678,3.31878,49540000.0
2008-09-24 20:00:00,3.32649,3.33141,3.31662,3.32609,52540000.0
2008-09-24 20:30:00,3.33056,3.33175,3.32073,3.32917,29260000.0
2008-09-24 21:00:00,3.33155,3.33296,3.31792,3.33296,66790000.0
2008-09-24 21:30:00,3.33256,3.33522,3.32325,3.32447,44290000.0
2008-09-24 22:00:00,3.33435,3.33505,3.32096,3.32096,41300000.0
2008-09-24 22:30:00,3.32845,3.33562,3.32162,3.32487,64560000.0
2008-09-24 23:00:00,3.32883,3.33518,3.32008,3.33198,52560000.0
2008-09-24 23:30:00,3.32293,3.33395,3.31511,3.31832,61960000.0
2008-09-25 00:00:00,3.32476,3.32972,3.31089,3.31352,82210000.0
2008-09-25 00:30:00,3.32746,3.33048,3.31328,3.31602,69800000.0
2008-09-25 01:00:00,3.32842,3.33031,3.31366,3.31762,31170000.0
2008-09-25 01:30:00,3.32669,3.33415,3.31912,3.31912,20310000.0
2008-09-25 02:00:00,3.32309,3.33031,3.31591,3.31802,45060000.0
2008-09-25 02:30:00,3.32878,3.33201,3.31692,3.32212,42820000.0
2008-09-25 03:00:00,3.32529,3.33271,3.32032,3.32797,19180000.0
2008-09-25 03:30:00,3.32529,3.33766,3.32032,3.32072,16150000.0
2008-09-25 04:00:00,3.32767,3.33031,3.31774,3.31921,35690000.0
2008-09-25 04:30:00,3.32569,3.33075,3.31875,3.32544,37180000.0
2008-09-25 05:00:00,3.32599,3.33091,3.32083,3.32534,13510000.0
2008-09-25 05:30:00,3.33092,3.33092,3.31953,3.32544,22130000.0
2008-09-25 06:00:00,3.32589,3.3327,3.3207,3.3207,36770000.0
2008-09-25 06:30:00,3.33006,3.33133,3.31728,3.33133,24400000.0
2008-09-25 07:00:00,3.32588,3.33061,3.31808,3.31893,17640000.0
2008-09-25 07:30:00,3.32649,3.33141,3.31838,3.32784,25900000.0
2008-09-25 08:00:00,3.32965,3.33252,3.31592,3.32961,133610000.0
2008-09-25 08:30:00,3.33264,3.33357,3.31753,3.32594,180920000.0
2008-09-25 09:00:00,3.32904,3.33153,3.30931,3.32207,147100000.0
2008-09-25 09:30:00,3.32312,3.33211,3.31372,3.32935,168530000.0
2008-09-25 10:00:00,3.32881,3.3327,3.3162,3.32457,190290000.0
2008-09-25 10:30:00,3.32515,3.33799,3.32007,3.32588,173370000.0
2008-09-25 11:00:00,3.32895,3.33092,3.3129,3.32106,187680000.0
2008-09-25 11:30:00,3.32646,3.33087,3.31459,3.32671,132910000.0
2008-09-25 12:00:00,3.32602,3.33421,3.31413,3.3286,144410000.0
2008-09-25 12:30:00,3.32506,3.33265,3.31548,3.3253,183540000.0
2008-09-25 13:00:00,3.32055,3.33461,3.31731,3.33351,188760000.0
2008-09-25 13:30:00,3.33129,3.3454,3.32311,3.34041,189310000.0
2008-09-25 14:00:00,3.33764,3.34267,3.32407,3.32944,188090000.0
2008-09-25 14:30:00,3.33079,3.33892,3.32278,3.33431,186190000.0
2008-09-25 15:00:00,3.33589,3.34115,3.32276,3.33549,186600000.0
2008-09-25 15:30:00,3.33505,3.33979,3.32221,3.32623,191010000.0
2008-09-25 16:00:00,3.32944,3.33409,3.3138,3.32732,226690000.0
2008-09-25 16:30:00,3.32774,3.33429,3.31872,3.33315,199270000.0
2008-09-25 17:00:00,3.33521,3.33779,3.31716,3.3283,191000000.0
2008-09-25 17:30:00,3.33257,3.33336,3.31728,3.33245,177530000.0
2008-09-25 18:00:00,3.33355,3.33711,3.31982,3.33467,122330000.0
2008-09-25 18:30:00,3.33044,3.33489,3.32069,3.33215,122370000.0
2008-09-25 19:00:00,3.33355,3.33554,3.31987,3.33262,125330000.0
2008-09-25 19:30:00,3.33337,3.33832,3.32099,3.32711,95720000.0
2008-09-25 20:00:00,3.3307,3.33804,3.32316,3.33255,78050000.0
2008-09-25 20:30:00,3.33527,3.33865,3.32033,3.33327,117840000.0
2008-09-25 21:00:00,3.33584,3.33761,3.32503,3.32624,71330000.0
2008-09-25 21:30:00,3.33205,3.33891,3.32342,3.3247,51810000.0
2008-09-25 22:00:00,3.33108,3.33741,3.31708,3.31872,66410000.0
2008-09-25 22:30:00,3.32594,3.33255,3.3154,3.31759,46940000.0
2008-09-25 23:00:00,3.33146,3.33431,3.31966,3.33251,18780000.0
2008-09-25 23:30:00,3.32273,3.33421,3.3214,3.32432,32640000.0
2008-09-26 00:00:00,3.32919,3.33495,3.31422,3.31672,73160000.0
2008-09-26 00:30:00,3.33119,3.33458,3.31638,3.31862,32670000.0
2008-09-26 01:00:00,3.32949,3.33481,3.31612,3.32312,67960000.0
2008-09-26 01:30:00,3.32814,3.33451,3.31882,3.32087,36080000.0
2008-09-26 02:00:00,3.32479,3.33411,3.31698,3.32578,22550000.0
2008-09-26 02:30:00,3.33258,3.33797,3.3222,3.3226,36790000.0
2008-09-26 03:00:00,3.33506,3.33531,3.31833,3.32018,47300000.0
2008-09-26 03:30:00,3.33401,3.33411,3.31996,3.33291,37170000.0
2008-09-26 04:00:00,3.33137,3.33546,3.32276,3.32472,49210000.0
2008-09-26 04:30:00,3.32919,3.33621,3.31996,3.31996,41700000.0
2008-09-26 05:00:00,3.32956,3.33641,3.3198,3.32542,54800000.0
2008-09-26 05:30:00,3.33432,3.33711,3.32293,3.32722,45040000.0
2008-09-26 06:00:00,3.32929,3.33691,3.31951,3.33491,52540000.0
2008-09-26 06:30:00,3.32949,3.33531,3.32272,3.32542,34930000.0
2008-09-26 07:00:00,3.32916,3.33496,3.31757,3.32057,40880000.0
2008-09-26 07:30:00,3.33039,3.34341,3.31812,3.32874,69080000.0
2008-09-26 08:00:00,3.3377,3.34122,3.32177,3.3323,97160000.0
2008-09-26 08:30:00,3.33535,3.34136,3.32031,3.33063,176050000.0
2008-09-26 09:00:00,3.33871,3.35217,3.32871,3.34842,186850000.0
2008-09-26 09:30:00,3.34711,3.35395,3.33814,3.35336,186470000.0
2008-09-26 10:00:00,3.34848,3.35461,3.33622,3.34017,180490000.0
2008-09-26 10:30:00,3.33843,3.35524,3.33788,3.34893,193270000.0
2008-09-26 11:00:00,3.35248,3.36622,3.34341,3.35576,218780000.0
2008-09-26 11:30:00,3.35613,3.36917,3.35137,3.36475,187690000.0
2008-09-26 12:00:00,3.36552,3.36642,3.34912,3.36391,169970000.0
2008-09-26 12:30:00,3.35946,3.36869,3.3513,3.3577,179060000.0
2008-09-26 13:00:00,3.35574,3.36904,3.34905,3.36464,197810000.0
2008-09-26 13:30:00,3.36209,3.37044,3.35591,3.36316,178780000.0
2008-09-26 14:00:00,3.36261,3.36798,3.34604,3.35763,198990000.0
2008-09-26 14:30:00,3.35751,3.36689,3.34916,3.36263,192140000.0
2008-09-26 15:00:00,3.36451,3.36678,3.34822,3.35469,192610000.0
2008-09-26 15:30:00,3.35853,3.36633,3.34608,3.35458,181310000.0
2008-09-26 16:00:00,3.35938,3.36578,3.34257,3.3544,230820000.0
2008-09-26 16:30:00,3.35591,3.36009,3.3417,3.35126,212380000.0
2008-09-26 17:00:00,3.35061,3.36139,3.34107,3.35709,164420000.0
2008-09-26 17:30:00,3.35824,3.36095,3.34121,3.35646,148650000.0
2008-09-26 18:00:00,3.35588,3.35924,3.34367,3.35201,186530000.0
2008-09-26 18:30:00,3.35274,3.36292,3.34337,3.35679,93100000.0
2008-09-26 19:00:00,3.35905,3.35925,3.34331,3.35776,55590000.0
2008-09-26 19:30:00,3.35245,3.36045,3.3434,3.34586,39440000.0
2008-09-26 20:00:00,3.35589,3.36081,3.34186,3.34939,60040000.0
2008-09-26 20:30:00,3.35302,3.36206,3.34205,3.36075,73570000.0
2008-09-26 21:00:00,3.36349,3.36349,3.34632,3.35696,61930000.0
2008-09-26 21:30:00,3.35577,3.35862,3.34103,3.35156,62310000.0
2008-09-26 22:00:00,3.36095,3.36115,3.34207,3.35409,61200000.0
2008-09-26 22:30:00,3.35682,3.36265,3.34148,3.34712,59700000.0
2008-09-28 23:00:00,3.35189,3.36071,3.34692,3.35082,14280000.0
2008-09-28 23:30:00,3.34998,3.36578,3.34464,3.3464,27780000.0
2008-09-29 00:00:00,3.35569,3.36061,3.34696,3.35945,23260000.0
2008-09-29 00:30:00,3.35964,3.35985,3.34469,3.34812,37160000.0
2008-09-29 01:00:00,3.35499,3.35991,3.3458,3.34706,23680000.0
2008-09-29 01:30:00,3.35479,3.36429,3.34653,3.35154,100640000.0
2008-09-29 02:00:00,3.34812,3.36048,3.34492,3.34989,22170000.0
2008-09-29 02:30:00,3.35082,3.3617,3.33842,3.34339,52960000.0
2008-09-29 03:00:00,3.35082,3.36045,3.33708,3.35184,23640000.0
2008-09-29 03:30:00,3.35723,3.36357,3.34912,3.35774,82890000.0
2008-09-29 04:00:00,3.34962,3.36387,3.33892,3.35099,104370000.0
2008-09-29 04:30:00,3.36177,3.36401,3.34012,3.35669,63030000.0
2008-09-29 05:00:00,3.35362,3.36351,3.34192,3.35,76960000.0
2008-09-29 05:30:00,3.36248,3.36335,3.33843,3.34925,97600000.0
2008-09-29 06:00:00,3.35668,3.36328,3.33913,3.35902,79230000.0
2008-09-29 06:30:00,3.36196,3.36316,3.34843,3.35925,71680000.0
2008-09-29 07:00:00,3.36202,3.36356,3.34843,3.35867,144090000.0
2008-09-29 07:30:00,3.36049,3.36215,3.34898,3.35371,105860000.0
2008-09-29 08:00:00,3.35568,3.36283,3.34373,3.35835,137730000.0
2008-09-29 08:30:00,3.36048,3.37078,3.34843,3.36073,131390000.0
2008-09-29 09:00:00,3.36133,3.37684,3.34861,3.36644,176050000.0
2008-09-29 09:30:00,3.36845,3.38575,3.36187,3.38363,204490000.0
2008-09-29 10:00:00,3.38432,3.39886,3.37271,3.39868,187670000.0
2008-09-29 10:30:00,3.39927,3.4085,3.38014,3.39227,211700000.0
2008-09-29 11:00:00,3.39155,3.39906,3.37894,3.39378,210490000.0
2008-09-29 11:30:00,3.39461,3.3992,3.38266,3.39447,228170000.0
2008-09-29 12:00:00,3.38915,3.39913,3.37818,3.39143,201160000.0
2008-09-29 12:30:00,3.39249,3.39814,3.37555,3.38948,186960000.0
2008-09-29 13:00:00,3.39014,3.39282,3.37859,3.38333,173430000.0
2008-09-29 13:30:00,3.38604,3.39225,3.37075,3.37676,171190000.0
2008-09-29 14:00:00,3.38125,3.38603,3.36868,3.37768,212150000.0
2008-09-29 14:30:00,3.38121,3.38565,3.36821,3.37127,185800000.0
2008-09-29 15:00:00,3.37811,3.38552,3.36768,3.38264,174590000.0
2008-09-29 15:30:00,3.38464,3.39668,3.37526,3.394,204860000.0
2008-09-29 16:00:00,3.39405,3.39524,3.37647,3.38592,172280000.0
2008-09-29 16:30:00,3.38011,3.38741,3.3678,3.37635,217330000.0
2008-09-29 17:00:00,3.37568,3.38507,3.36815,3.37162,170790000.0
2008-09-29 17:30:00,3.37629,3.38435,3.36651,3.38122,182400000.0
2008-09-29 18:00:00,3.38446,3.38621,3.37078,3.38375,151230000.0
2008-09-29 18:30:00,3.38607,3.38745,3.37196,3.37877,100950000.0
2008-09-29 19:00:00,3.37834,3.38704,3.36622,3.37656,143000000.0
2008-09-29 19:30:00,3.37673,3.38562,3.36563,3.37957,172240000.0
2008-09-29 20:00:00,3.37353,3.38746,3.36973,3.37848,138420000.0
2008-09-29 20:30:00,3.38653,3.39407,3.37213,3.38662,143650000.0
2008-09-29 21:00:00,3.39255,3.39755,3.38113,3.3934,113060000.0
2008-09-29 21:30:00,3.38957,3.40087,3.37974,3.3855,102480000.0
2008-09-29 22:00:00,3.39111,3.39962,3.38139,3.39492,73230000.0
2008-09-29 22:30:00,3.39646,3.39646,3.38263,3.38872,50670000.0
2008-09-29 23:00:00,3.38773,3.3984,3.38495,3.39548,57820000.0
2008-09-29 23:30:00,3.38939,3.40033,3.38103,3.39101,90520000.0
2008-09-30 00:00:00,3.39114,3.40537,3.38514,3.39549,76960000.0
2008-09-30 00:30:00,3.39513,3.3996,3.38062,3.39521,75090000.0
2008-09-30 01:00:00,3.38842,3.40001,3.38186,3.3953,57840000.0
2008-09-30 01:30:00,3.38986,3.39834,3.38592,3.39089,30430000.0
2008-09-30 02:00:00,3.38312,3.39771,3.38212,3.38709,19940000.0
2008-09-30 02:30:00,3.38832,3.39821,3.38352,3.39309,31550000.0
2008-09-30 03:00:00,3.38822,3.40154,3.38682,3.39749,41660000.0
2008-09-30 03:30:00,3.39653,3.39884,3.38312,3.39033,66110000.0
2008-09-30 04:00:00,3.38772,3.40079,3.38242,3.38739,51100000.0
2008-09-30 04:30:00,3.38792,3.39911,3.37672,3.38169,27790000.0
2008-09-30 05:00:00,3.38772,3.39761,3.38414,3.38547,27430000.0
2008-09-30 05:30:00,3.39648,3.39735,3.37882,3.38123,35650000.0
2008-09-30 06:00:00,3.39228,3.39758,3.37925,3.37925,36780000.0
2008-09-30 06:30:00,3.39696,3.39746,3.38263,3.39344,46140000.0
2008-09-30 07:00:00,3.39675,3.39798,3.38038,3.38254,100170000.0
2008-09-30 07:30:00,3.38732,3.39721,3.38063,3.39263,120560000.0
2008-09-30 08:00:00,3.39079,3.40274,3.38166,3.3937,186880000.0
2008-09-30 08:30:00,3.40025,3.413,3.38726,3.413,184720000.0
2008-09-30 09:00:00,3.41769,3.41894,3.39497,3.39906,178340000.0
2008-09-30 09:30:00,3.40072,3.40998,3.39209,3.40808,215760000.0
2008-09-30 10:00:00,3.41037,3.41098,3.39295,3.40206,183460000.0
2008-09-30 10:30:00,3.4022,3.40761,3.39013,3.40167,191420000.0
2008-09-30 11:00:00,3.40294,3.40769,3.39148,3.40307,188740000.0
2008-09-30 11:30:00,3.40605,3.40864,3.3883,3.40067,235340000.0
2008-09-30 12:00:00,3.4015,3.40553,3.38495,3.40433,212020000.0
2008-09-30 12:30:00,3.40589,3.40914,3.39327,3.40699,191440000.0
2008-09-30 13:00:00,3.40728,3.40786,3.38839,3.39331,188760000.0
2008-09-30 13:30:00,3.39449,3.40359,3.38175,3.38754,205280000.0
2008-09-30 14:00:00,3.39032,3.39565,3.38184,3.38949,183540000.0
2008-09-30 14:30:00,3.39394,3.39823,3.38345,3.38764,194790000.0
2008-09-30 15:00:00,3.39273,3.40244,3.37178,3.37636,227430000.0
2008-09-30 15:30:00,3.3859,3.39611,3.37559,3.3913,200040000.0
2008-09-30 16:00:00,3.39508,3.39675,3.37838,3.39001,191480000.0
2008-09-30 16:30:00,3.38315,3.39284,3.37318,3.38285,207210000.0
2008-09-30 17:00:00,3.38037,3.39446,3.37014,3.38201,197040000.0
2008-09-30 17:30:00,3.38297,3.39388,3.37644,3.39264,189910000.0
2008-09-30 18:00:00,3.39319,3.39851,3.38047,3.3946,131290000.0
2008-09-30 18:30:00,3.39514,3.40109,3.38359,3.3964,102080000.0
2008-09-30 19:00:00,3.39321,3.39819,3.38358,3.39395,74720000.0
2008-09-30 19:30:00,3.39489,3.399,3.38335,3.3897,70210000.0
2008-09-30 20:00:00,3.38802,3.40324,3.38069,3.38853,78470000.0
2008-09-30 20:30:00,3.39433,3.39433,3.37889,3.38487,82900000.0
2008-09-30 21:00:00,3.38292,3.39281,3.37833,3.38307,43590000.0
2008-09-30 21:30:00,3.38382,3.39402,3.37972,3.3857,53370000.0
2008-09-30 22:00:00,3.38964,3.39447,3.37937,3.39295,70890000.0
2008-09-30 22:30:00,3.39468,3.3987,3.37823,3.38974,59690000.0
2008-09-30 23:00:00,3.38325,3.39481,3.37867,3.38637,90070000.0
2008-09-30 23:30:00,3.39021,3.3949,3.37904,3.38722,183110000.0
2008-10-01 00:00:00,3.39021,3.39797,3.37875,3.39178,130240000.0
2008-10-01 00:30:00,3.39124,3.39463,3.37682,3.38348,69800000.0
2008-10-01 01:00:00,3.38813,3.39503,3.38232,3.38869,35720000.0
2008-10-01 01:30:00,3.38542,3.39769,3.38537,3.39491,63820000.0
2008-10-01 02:00:00,3.38545,3.39844,3.38212,3.3907,49190000.0
2008-10-01 02:30:00,3.38492,3.39771,3.38121,3.39508,110720000.0
2008-10-01 03:00:00,3.38342,3.39864,3.38203,3.38952,49550000.0
2008-10-01 03:30:00,3.39083,3.39509,3.37643,3.38518,161740000.0
2008-10-01 04:00:00,3.38708,3.3912,3.37394,3.37488,163570000.0
2008-10-01 04:30:00,3.38441,3.39438,3.37428,3.39004,167320000.0
2008-10-01 05:00:00,3.37889,3.40141,3.37672,3.39285,103570000.0
2008-10-01 05:30:00,3.39493,3.39783,3.38195,3.39572,86320000.0
2008-10-01 06:00:00,3.38952,3.40024,3.38402,3.39758,126540000.0
2008-10-01 06:30:00,3.39558,3.40218,3.37836,3.39344,81800000.0
2008-10-01 07:00:00,3.39785,3.4026,3.38223,3.39712,60790000.0
2008-10-01 07:30:00,3.38437,3.39868,3.37406,3.39039,113770000.0
2008-10-01 08:00:00,3.38507,3.3912,3.37336,3.38035,165940000.0
2008-10-01 08:30:00,3.38768,3.38897,3.36868,3.38487,164800000.0
2008-10-01 09:00:00,3.38486,3.3911,3.37234,3.37938,161290000.0
2008-10-01 09:30:00,3.37984,3.38568,3.3571,3.37099,208610000.0
2008-10-01 10:00:00,3.37105,3.37885,3.35895,3.36937,168550000.0
2008-10-01 10:30:00,3.37015,3.37769,3.36171,3.37345,168100000.0
2008-10-01 11:00:00,3.37462,3.37957,3.36219,3.37463,200380000.0
2008-10-01 11:30:00,3.37722,3.38427,3.36542,3.38117,201560000.0
2008-10-01 12:00:00,3.3801,3.38121,3.36315,3.3747,173790000.0
2008-10-01 12:30:00,3.37623,3.38194,3.36065,3.37642,194800000.0
2008-10-01 13:00:00,3.3774,3.38047,3.36617,3.37102,161040000.0
2008-10-01 13:30:00,3.37314,3.37875,3.36235,3.37304,122680000.0
2008-10-01 14:00:00,3.37262,3.38108,3.36607,3.37478,199660000.0
2008-10-01 14:30:00,3.37852,3.38361,3.36082,3.36316,190710000.0
2008-10-01 15:00:00,3.36784,3.38557,3.36072,3.37532,225210000.0
2008-10-01 15:30:00,3.38381,3.39017,3.37373,3.38564,182090000.0
2008-10-01 16:00:00,3.38706,3.38969,3.37161,3.38857,186460000.0
2008-10-01 16:30:00,3.38229,3.39647,3.37627,3.39053,216940000.0
2008-10-01 17:00:00,3.38763,3.39957,3.3828,3.38612,192860000.0
2008-10-01 17:30:00,3.39021,3.40284,3.3854,3.39429,202260000.0
2008-10-01 18:00:00,3.39568,3.39802,3.38144,3.3917,155340000.0
2008-10-01 18:30:00,3.39517,3.39788,3.38327,3.38428,117070000.0
2008-10-01 19:00:00,3.39205,3.39813,3.38196,3.39269,135520000.0
2008-10-01 19:30:00,3.3958,3.39843,3.38335,3.39129,140340000.0
2008-10-01 20:00:00,3.38823,3.39908,3.38349,3.39116,93440000.0
2008-10-01 20:30:00,3.39533,3.39869,3.3823,3.39151,85890000.0
2008-10-01 21:00:00,3.38832,3.39874,3.38214,3.39421,58230000.0
2008-10-01 21:30:00,3.38792,3.40003,3.38651,3.39096,31230000.0
2008-10-01 22:00:00,3.39204,3.40033,3.38382,3.39007,45830000.0
2008-10-01 22:30:00,3.39582,3.39923,3.38307,3.39125,61190000.0
2008-10-01 23:00:00,3.39178,3.3997,3.3852,3.39151,51440000.0
2008-10-01 23:30:00,3.38702,3.40001,3.38549,3.39138,42830000.0
2008-10-02 00:00:00,3.38772,3.39761,3.38692,3.38948,19540000.0
2008-10-02 00:30:00,3.39457,3.39736,3.38722,3.39219,16530000.0
2008-10-02 01:00:00,3.38782,3.39989,3.38605,3.39239,21420000.0
2008-10-02 01:30:00,3.38742,3.39819,3.38324,3.39238,45050000.0
2008-10-02 02:00:00,3.38258,3.39747,3.38228,3.38892,40960000.0
2008-10-02 02:30:00,3.38662,3.39848,3.38662,3.38762,32300000.0
2008-10-02 03:00:00,3.38802,3.40398,3.38663,3.39948,33030000.0
2008-10-02 03:30:00,3.39713,3.3991,3.38817,3.39542,34890000.0
2008-10-02 04:00:00,3.38812,3.40162,3.38307,3.39533,45060000.0
2008-10-02 04:30:00,3.39698,3.40265,3.38332,3.39141,112230000.0
2008-10-02 05:00:00,3.39757,3.40027,3.38165,3.39524,94590000.0
2008-10-02 05:30:00,3.39694,3.40302,3.38338,3.3842,190570000.0
2008-10-02 06:00:00,3.39146,3.40297,3.38194,3.39689,184670000.0
2008-10-02 06:30:00,3.39751,3.39894,3.38336,3.39589,191370000.0
2008-10-02 07:00:00,3.39722,3.39814,3.38208,3.39604,180100000.0
2008-10-02 07:30:00,3.39323,3.39908,3.38229,3.39523,193640000.0
2008-10-02 08:00:00,3.39269,3.40826,3.38552,3.40278,198510000.0
2008-10-02 08:30:00,3.40879,3.41242,3.39392,3.40884,191380000.0
2008-10-02 09:00:00,3.40859,3.41353,3.39563,3.40629,187270000.0
2008-10-02 09:30:00,3.40883,3.41578,3.39583,3.40291,204140000.0
2008-10-02 10:00:00,3.40571,3.4058,3.38352,3.39669,196630000.0
2008-10-02 10:30:00,3.39657,3.40339,3.38416,3.4002,206770000.0
2008-10-02 11:00:00,3.39799,3.40336,3.38529,3.39951,181630000.0
2008-10-02 11:30:00,3.39942,3.40238,3.38391,3.39923,172320000.0
2008-10-02 12:00:00,3.39815,3.4069,3.38622,3.40142,177930000.0
2008-10-02 12:30:00,3.40421,3.4076,3.39233,3.40616,190680000.0
2008-10-02 13:00:00,3.40536,3.40876,3.39369,3.40097,211300000.0
2008-10-02 13:30:00,3.40102,3.40956,3.39095,3.40253,197780000.0
2008-10-02 14:00:00,3.407,3.40835,3.39027,3.39717,204200000.0
2008-10-02 14:30:00,3.40174,3.42353,3.39284,3.40971,195950000.0
2008-10-02 15:00:00,3.41732,3.4258,3.40699,3.41261,199300000.0
2008-10-02 15:30:00,3.42078,3.42251,3.40633,3.4157,185420000.0
2008-10-02 16:00:00,3.41749,3.42098,3.40562,3.41492,171910000.0
2008-10-02 16:30:00,3.41527,3.42476,3.4086,3.41952,158770000.0
2008-10-02 17:00:00,3.41755,3.42547,3.4095,3.41217,161040000.0
2008-10-02 17:30:00,3.41682,3.42591,3.40576,3.41646,165540000.0
2008-10-02 18:00:00,3.41853,3.42243,3.40757,3.41396,163200000.0
2008-10-02 18:30:00,3.41854,3.42397,3.40418,3.4093,136210000.0
2008-10-02 19:00:00,3.41593,3.42976,3.40858,3.42399,130620000.0
2008-10-02 19:30:00,3.42317,3.4268,3.41215,3.42024,97190000.0
2008-10-02 20:00:00,3.41661,3.42787,3.41137,3.42478,66050000.0
2008-10-02 20:30:00,3.42803,3.42838,3.40972,3.42306,109190000.0
2008-10-02 21:00:00,3.42064,3.43127,3.40773,3.42018,58960000.0
2008-10-02 21:30:00,3.41958,3.43019,3.41332,3.41962,65010000.0
2008-10-02 22:00:00,3.41664,3.42671,3.40758,3.42418,76610000.0
2008-10-02 22:30:00,3.42539,3.42769,3.41199,3.41982,81060000.0
2008-10-02 23:00:00,3.41762,3.43215,3.40952,3.42177,63470000.0
2008-10-02 23:30:00,3.41362,3.42947,3.40952,3.41449,26710000.0
2008-10-03 00:00:00,3.41862,3.43222,3.41514,3.42409,40240000.0
2008-10-03 00:30:00,3.42527,3.42821,3.40952,3.41449,26680000.0
2008-10-03 01:00:00,3.41843,3.42905,3.41136,3.42119,20680000.0
2008-10-03 01:30:00,3.41652,3.42641,3.41146,3.4135,35710000.0
2008-10-03 02:00:00,3.41552,3.42671,3.41465,3.42112,25150000.0
2008-10-03 02:30:00,3.42584,3.42601,3.41612,3.42109,7890000.0
2008-10-03 03:00:00,3.41622,3.43002,3.41288,3.42577,36040000.0
2008-10-03 03:30:00,3.42603,3.42841,3.41132,3.41699,24800000.0
2008-10-03 04:00:00,3.41782,3.42801,3.41082,3.41649,27080000.0
2008-10-03 04:30:00,3.41822,3.42811,3.40862,3.41359,36810000.0
2008-10-03 05:00:00,3.41842,3.42831,3.40773,3.41507,53710000.0
2008-10-03 05:30:00,3.42688,3.42775,3.40793,3.41964,48820000.0
2008-10-03 06:00:00,3.42258,3.42776,3.41632,3.42471,30400000.0
2008-10-03 06:30:00,3.42786,3.42786,3.41209,3.41891,28510000.0
2008-10-03 07:00:00,3.42695,3.42972,3.41802,3.42972,38270000.0
2008-10-03 07:30:00,3.41822,3.42811,3.41293,3.42508,46220000.0
2008-10-03 08:00:00,3.42296,3.42846,3.40793,3.41518,149380000.0
2008-10-03 08:30:00,3.42157,3.42733,3.40689,3.42733,185740000.0
2008-10-03 09:00:00,3.42818,3.45124,3.41658,3.4463,194010000.0
2008-10-03 09:30:00,3.44961,3.45439,3.42463,3.4346,209400000.0
2008-10-03 10:00:00,3.43465,3.43465,3.41274,3.42117,189540000.0
2008-10-03 10:30:00,3.42143,3.42429,3.40434,3.4169,212390000.0
2008-10-03 11:00:00,3.41749,3.42467,3.40762,3.42219,190320000.0
2008-10-03 11:30:00,3.42226,3.43145,3.40853,3.4288,229680000.0
2008-10-03 12:00:00,3.42628,3.42757,3.40681,3.42201,174840000.0
2008-10-03 12:30:00,3.42426,3.4295,3.40877,3.42515,185770000.0
2008-10-03 13:00:00,3.42383,3.42662,3.40885,3.41897,222530000.0
2008-10-03 13:30:00,3.41954,3.42798,3.41021,3.41747,171500000.0
2008-10-03 14:00:00,3.42212,3.42643,3.41379,3.41928,204170000.0
2008-10-03 14:30:00,3.42452,3.42931,3.41013,3.41558,181010000.0
2008-10-03 15:00:00,3.42094,3.4308,3.40953,3.41117,224860000.0
2008-10-03 15:30:00,3.42309,3.42309,3.40031,3.40687,194460000.0
2008-10-03 16:00:00,3.40579,3.41278,3.39397,3.40394,174560000.0
2008-10-03 16:30:00,3.3999,3.4049,3.38396,3.39179,206450000.0
2008-10-03 17:00:00,3.38945,3.40147,3.38212,3.38962,141870000.0
2008-10-03 17:30:00,3.39104,3.39844,3.37305,3.38802,196580000.0
2008-10-03 18:00:00,3.39137,3.39484,3.3755,3.38486,150080000.0
2008-10-03 18:30:00,3.38917,3.3907,3.37366,3.38042,103970000.0
2008-10-03 19:00:00,3.38438,3.3927,3.37299,3.38562,165900000.0
2008-10-03 19:30:00,3.38434,3.39227,3.37574,3.38812,160630000.0
2008-10-03 20:00:00,3.38577,3.39815,3.37774,3.38833,117050000.0
2008-10-03 20:30:00,3.39223,3.39361,3.3794,3.39021,72070000.0
2008-10-03 21:00:00,3.38462,3.39742,3.37978,3.38724,42470000.0
2008-10-03 21:30:00,3.38528,3.40304,3.3826,3.39331,55240000.0
2008-10-03 22:00:00,3.39464,3.40163,3.38863,3.39282,21010000.0
2008-10-03 22:30:00,3.40212,3.4026,3.38633,3.39357,59660000.0
2008-10-05 23:00:00,3.38962,3.40072,3.38485,3.39296,43570000.0
2008-10-05 23:30:00,3.39245,3.40523,3.37764,3.38852,63080000.0
2008-10-06 00:00:00,3.38892,3.40334,3.38137,3.39502,68740000.0
2008-10-06 00:30:00,3.39034,3.3996,3.383,3.39076,59310000.0
2008-10-06 01:00:00,3.38886,3.39971,3.3837,3.39508,63450000.0
2008-10-06 01:30:00,3.39312,3.39655,3.38247,3.39074,17260000.0
2008-10-06 02:00:00,3.38708,3.40082,3.38582,3.39151,33750000.0
2008-10-06 02:30:00,3.39278,3.39395,3.38293,3.39287,21030000.0
2008-10-06 03:00:00,3.38718,3.40793,3.38671,3.40163,71290000.0
2008-10-06 03:30:00,3.40272,3.40398,3.38865,3.40097,34170000.0
2008-10-06 04:00:00,3.40157,3.40564,3.39307,3.39307,33390000.0
2008-10-06 04:30:00,3.40254,3.40742,3.39211,3.39455,47640000.0
2008-10-06 05:00:00,3.40018,3.41635,3.39495,3.40527,99440000.0
2008-10-06 05:30:00,3.40722,3.41082,3.39518,3.40535,57020000.0
2008-10-06 06:00:00,3.40503,3.41082,3.39895,3.40872,33040000.0
2008-10-06 06:30:00,3.40521,3.41171,3.39706,3.39706,18020000.0
2008-10-06 07:00:00,3.40518,3.41551,3.39958,3.41246,156020000.0
2008-10-06 07:30:00,3.41418,3.42601,3.39353,3.41398,135410000.0
2008-10-06 08:00:00,3.42413,3.43058,3.40917,3.42723,186550000.0
2008-10-06 08:30:00,3.43221,3.437,3.41934,3.43343,220350000.0
2008-10-06 09:00:00,3.43019,3.44046,3.40956,3.42378,200790000.0
2008-10-06 09:30:00,3.42503,3.43327,3.41317,3.42941,194740000.0
2008-10-06 10:00:00,3.42846,3.43288,3.41104,3.41848,196250000.0
2008-10-06 10:30:00,3.41837,3.43562,3.41468,3.42826,169690000.0
2008-10-06 11:00:00,3.43102,3.43686,3.41555,3.424,209410000.0
2008-10-06 11:30:00,3.43044,3.43597,3.41982,3.43341,169250000.0
2008-10-06 12:00:00,3.42995,3.44396,3.42369,3.44323,183510000.0
2008-10-06 12:30:00,3.4357,3.44838,3.42965,3.43584,215100000.0
2008-10-06 13:00:00,3.43503,3.45635,3.42834,3.4512,197830000.0
2008-10-06 13:30:00,3.44945,3.45339,3.43224,3.43972,206440000.0
2008-10-06 14:00:00,3.43443,3.44598,3.42744,3.43971,197430000.0
2008-10-06 14:30:00,3.43871,3.45301,3.43393,3.45029,227460000.0
2008-10-06 15:00:00,3.45123,3.47048,3.43941,3.45953,216200000.0
2008-10-06 15:30:00,3.4586,3.46447,3.44059,3.45648,200780000.0
2008-10-06 16:00:00,3.46379,3.47256,3.45088,3.46627,227430000.0
2008-10-06 16:30:00,3.46988,3.47328,3.44579,3.45454,212790000.0
2008-10-06 17:00:00,3.45711,3.4629,3.43609,3.44355,196280000.0
2008-10-06 17:30:00,3.44484,3.46084,3.4384,3.45981,155370000.0
2008-10-06 18:00:00,3.4603,3.46507,3.448,3.45927,182380000.0
2008-10-06 18:30:00,3.46076,3.47297,3.45322,3.47178,145920000.0
2008-10-06 19:00:00,3.47102,3.4739,3.45712,3.46689,189150000.0
2008-10-06 19:30:00,3.46293,3.4701,3.44985,3.45618,192220000.0
2008-10-06 20:00:00,3.45445,3.46405,3.43654,3.44567,187650000.0
2008-10-06 20:30:00,3.44855,3.47144,3.43921,3.46738,199990000.0
2008-10-06 21:00:00,3.46653,3.47018,3.44717,3.45984,178640000.0
2008-10-06 21:30:00,3.46121,3.4646,3.44017,3.441,190290000.0
2008-10-06 22:00:00,3.44711,3.45151,3.43363,3.4445,196240000.0
2008-10-06 22:30:00,3.44516,3.45115,3.43261,3.44,113690000.0
2008-10-06 23:00:00,3.44787,3.45007,3.43366,3.44466,58880000.0
2008-10-06 23:30:00,3.43913,3.45015,3.43606,3.44611,22890000.0
2008-10-07 00:00:00,3.44705,3.46083,3.43623,3.45832,77660000.0
2008-10-07 00:30:00,3.45925,3.46208,3.4469,3.45212,73920000.0
2008-10-07 01:00:00,3.45307,3.46935,3.44512,3.46225,80680000.0
2008-10-07 01:30:00,3.46582,3.47069,3.45293,3.45704,51030000.0
2008-10-07 02:00:00,3.46242,3.47051,3.45404,3.45954,58160000.0
2008-10-07 02:30:00,3.47068,3.47185,3.45224,3.45471,42390000.0
2008-10-07 03:00:00,3.46595,3.46952,3.46021,3.46449,6750000.0
2008-10-07 03:30:00,3.45588,3.46118,3.44542,3.45421,25900000.0
2008-10-07 04:00:00,3.45887,3.46151,3.44293,3.44432,16510000.0
2008-10-07 04:30:00,3.45674,3.46162,3.45172,3.45604,28500000.0
2008-10-07 05:00:00,3.45737,3.47014,3.45142,3.4701,31130000.0
2008-10-07 05:30:00,3.47162,3.47313,3.44512,3.46835,109550000.0
2008-10-07 06:00:00,3.46603,3.47816,3.45637,3.45869,61990000.0
2008-10-07 06:30:00,3.46885,3.47348,3.45629,3.4711,29260000.0
2008-10-07 07:00:00,3.46826,3.47211,3.45971,3.46993,31500000.0
2008-10-07 07:30:00,3.46638,3.47182,3.43046,3.43815,102790000.0
2008-10-07 08:00:00,3.44707,3.45307,3.42481,3.4316,157630000.0
2008-10-07 08:30:00,3.42895,3.44082,3.40737,3.42652,214660000.0
2008-10-07 09:00:00,3.42961,3.43751,3.41504,3.43414,197460000.0
2008-10-07 09:30:00,3.43622,3.44259,3.42348,3.43973,183850000.0
2008-10-07 10:00:00,3.43392,3.46202,3.42921,3.44931,219130000.0
2008-10-07 10:30:00,3.44889,3.46136,3.43655,3.44446,212720000.0
2008-10-07 11:00:00,3.44765,3.45267,3.43458,3.43719,187630000.0
2008-10-07 11:30:00,3.44123,3.44123,3.41946,3.43227,192550000.0
2008-10-07 12:00:00,3.43114,3.43857,3.41935,3.4321,186100000.0
2008-10-07 12:30:00,3.42288,3.44578,3.42051,3.43481,237930000.0
2008-10-07 13:00:00,3.42941,3.4406,3.42516,3.43698,201900000.0
2008-10-07 13:30:00,3.43258,3.44039,3.4217,3.43121,214680000.0
2008-10-07 14:00:00,3.42794,3.43554,3.41894,3.4314,208290000.0
2008-10-07 14:30:00,3.43132,3.45546,3.42543,3.45318,229290000.0
2008-10-07 15:00:00,3.45219,3.45225,3.40319,3.41423,213250000.0
2008-10-07 15:30:00,3.41264,3.42841,3.39326,3.41144,203070000.0
2008-10-07 16:00:00,3.42123,3.43136,3.40542,3.41469,233510000.0
2008-10-07 16:30:00,3.41463,3.42277,3.40409,3.4226,208710000.0
2008-10-07 17:00:00,3.42427,3.4378,3.40803,3.43117,215380000.0
2008-10-07 17:30:00,3.43179,3.43518,3.41615,3.42763,197820000.0
2008-10-07 18:00:00,3.42773,3.4309,3.41292,3.42326,213200000.0
2008-10-07 18:30:00,3.42339,3.43063,3.4158,3.42678,194390000.0
2008-10-07 19:00:00,3.42658,3.4287,3.40567,3.4191,185800000.0
2008-10-07 19:30:00,3.41488,3.42348,3.40491,3.42066,198890000.0
2008-10-07 20:00:00,3.42014,3.42486,3.40601,3.41528,197800000.0
2008-10-07 20:30:00,3.41634,3.42161,3.40472,3.41638,199640000.0
2008-10-07 21:00:00,3.41906,3.42847,3.4062,3.42626,116780000.0
2008-10-07 21:30:00,3.42895,3.43046,3.41358,3.42698,178970000.0
2008-10-07 22:00:00,3.43,3.43347,3.4167,3.42776,115980000.0
2008-10-07 22:30:00,3.43027,3.43537,3.4154,3.42397,85920000.0
2008-10-07 23:00:00,3.43407,3.43734,3.41831,3.42057,64920000.0
2008-10-07 23:30:00,3.41703,3.43518,3.41703,3.43112,66440000.0
2008-10-08 00:00:00,3.43465,3.43485,3.41812,3.43058,31130000.0
2008-10-08 00:30:00,3.43295,3.43338,3.41878,3.4302,26640000.0
2008-10-08 01:00:00,3.42728,3.43395,3.41352,3.42781,138830000.0
2008-10-08 01:30:00,3.42743,3.43182,3.41565,3.42354,99780000.0
2008-10-08 02:00:00,3.42971,3.43325,3.41809,3.43026,18760000.0
2008-10-08 02:30:00,3.43348,3.43522,3.41463,3.41602,36040000.0
2008-10-08 03:00:00,3.42888,3.43482,3.42482,3.43267,12000000.0
2008-10-08 03:30:00,3.42903,3.43458,3.41791,3.42052,35630000.0
2008-10-08 04:00:00,3.43197,3.43461,3.41956,3.42813,19880000.0
2008-10-08 04:30:00,3.42934,3.43615,3.41452,3.43084,40130000.0
2008-10-08 05:00:00,3.43047,3.43445,3.41691,3.41906,27410000.0
2008-10-08 05:30:00,3.43512,3.43512,3.41432,3.43039,40500000.0
2008-10-08 06:00:00,3.42783,3.43482,3.41963,3.42349,48810000.0
2008-10-08 06:30:00,3.43029,3.43521,3.41782,3.42661,34890000.0
2008-10-08 07:00:00,3.42512,3.44192,3.41855,3.43709,121910000.0
2008-10-08 07:30:00,3.4397,3.45878,3.4236,3.44738,160940000.0
2008-10-08 08:00:00,3.44978,3.47803,3.43891,3.47509,166240000.0
2008-10-08 08:30:00,3.47759,3.47759,3.45416,3.46503,197860000.0
2008-10-08 09:00:00,3.46279,3.46963,3.44891,3.46207,171900000.0
2008-10-08 09:30:00,3.46488,3.48315,3.46257,3.47754,202300000.0
2008-10-08 10:00:00,3.47801,3.50207,3.46968,3.48727,216860000.0
2008-10-08 10:30:00,3.48843,3.49863,3.47037,3.47733,212360000.0
2008-10-08 11:00:00,3.48299,3.48764,3.46927,3.47535,200010000.0
2008-10-08 11:30:00,3.48254,3.49904,3.4727,3.49503,197800000.0
2008-10-08 12:00:00,3.49156,3.49521,3.46537,3.47333,205610000.0
2008-10-08 12:30:00,3.46367,3.47566,3.45082,3.46771,230050000.0
2008-10-08 13:00:00,3.46098,3.47181,3.43124,3.4553,191120000.0
2008-10-08 13:30:00,3.45086,3.46204,3.4406,3.45327,206430000.0
2008-10-08 14:00:00,3.44647,3.46363,3.43517,3.45874,205660000.0
2008-10-08 14:30:00,3.4591,3.49734,3.4591,3.49694,226340000.0
2008-10-08 15:00:00,3.49823,3.49952,3.47299,3.48309,216120000.0
2008-10-08 15:30:00,3.48322,3.48457,3.4494,3.45592,210950000.0
2008-10-08 16:00:00,3.46227,3.46659,3.44874,3.4645,234230000.0
2008-10-08 16:30:00,3.46616,3.4749,3.45297,3.46947,210580000.0
2008-10-08 17:00:00,3.47258,3.47946,3.46016,3.47922,211670000.0
2008-10-08 17:30:00,3.47859,3.49276,3.46938,3.48996,189940000.0
2008-10-08 18:00:00,3.49253,3.49253,3.47626,3.48404,168490000.0
2008-10-08 18:30:00,3.48737,3.49247,3.477,3.49031,125320000.0
2008-10-08 19:00:00,3.49131,3.49131,3.45522,3.47278,161790000.0
2008-10-08 19:30:00,3.46743,3.47911,3.45635,3.46852,129480000.0
2008-10-08 20:00:00,3.46718,3.47042,3.45423,3.46144,115580000.0
2008-10-08 20:30:00,3.46396,3.46523,3.44655,3.45823,92290000.0
2008-10-08 21:00:00,3.45935,3.46408,3.44763,3.44985,76930000.0
2008-10-08 21:30:00,3.46155,3.46224,3.44712,3.44981,57030000.0
2008-10-08 22:00:00,3.46055,3.46583,3.44028,3.4553,65690000.0
2008-10-08 22:30:00,3.45037,3.45875,3.43964,3.44667,84420000.0
2008-10-08 23:00:00,3.45317,3.46349,3.44395,3.44726,45020000.0
2008-10-08 23:30:00,3.44583,3.45946,3.44302,3.45181,45030000.0
2008-10-09 00:00:00,3.45482,3.45882,3.4427,3.45835,18750000.0
2008-10-09 00:30:00,3.45736,3.46078,3.44479,3.45819,22530000.0
2008-10-09 01:00:00,3.45253,3.45865,3.44763,3.45209,28160000.0
2008-10-09 01:30:00,3.45552,3.46159,3.44811,3.45759,36390000.0
2008-10-09 02:00:00,3.45648,3.45838,3.44436,3.44859,30390000.0
2008-10-09 02:30:00,3.45838,3.46126,3.44621,3.45444,78790000.0
2008-10-09 03:00:00,3.45972,3.46272,3.45158,3.4546,27380000.0
2008-10-09 03:30:00,3.45588,3.46418,3.44605,3.45922,63820000.0
2008-10-09 04:00:00,3.45927,3.46191,3.44761,3.45427,39390000.0
2008-10-09 04:30:00,3.45654,3.46335,3.44673,3.45956,83280000.0
2008-10-09 05:00:00,3.45747,3.46145,3.44945,3.45735,32250000.0
2008-10-09 05:30:00,3.46212,3.46212,3.44609,3.45634,44270000.0
2008-10-09 06:00:00,3.45533,3.46242,3.44042,3.44808,38660000.0
2008-10-09 06:30:00,3.43984,3.44291,3.42893,3.43932,26630000.0
2008-10-09 07:00:00,3.43848,3.44248,3.42648,3.44063,39380000.0
2008-10-09 07:30:00,3.43532,3.45102,3.43298,3.45102,42760000.0
2008-10-09 08:00:00,3.45338,3.45907,3.43116,3.44197,151970000.0
2008-10-09 08:30:00,3.44458,3.4507,3.42618,3.44868,162880000.0
2008-10-09 09:00:00,3.44427,3.45004,3.42912,3.44052,185750000.0
2008-10-09 09:30:00,3.44148,3.44777,3.42037,3.43262,207150000.0
2008-10-09 10:00:00,3.4267,3.43743,3.41862,3.42355,218770000.0
2008-10-09 10:30:00,3.42228,3.43443,3.40513,3.41511,210540000.0
2008-10-09 11:00:00,3.41665,3.4329,3.40376,3.42252,209410000.0
2008-10-09 11:30:00,3.43112,3.43433,3.4165,3.43072,189960000.0
2008-10-09 12:00:00,3.42558,3.43961,3.41997,3.4372,162890000.0
2008-10-09 12:30:00,3.43104,3.44537,3.42451,3.43618,200070000.0
2008-10-09 13:00:00,3.43214,3.44455,3.42912,3.43847,162960000.0
2008-10-09 13:30:00,3.43752,3.44616,3.42763,3.43804,194790000.0
2008-10-09 14:00:00,3.43954,3.45039,3.43342,3.44426,183560000.0
2008-10-09 14:30:00,3.44225,3.45558,3.43744,3.45332,226670000.0
2008-10-09 15:00:00,3.45559,3.45788,3.43811,3.44915,202300000.0
2008-10-09 15:30:00,3.44757,3.45085,3.43253,3.43992,188810000.0
2008-10-09 16:00:00,3.44872,3.45914,3.43658,3.45796,186910000.0
2008-10-09 16:30:00,3.45874,3.48453,3.44947,3.47838,202310000.0
2008-10-09 17:00:00,3.47994,3.49399,3.46697,3.49399,214260000.0
2008-10-09 17:30:00,3.49283,3.50791,3.4709,3.5062,201170000.0
2008-10-09 18:00:00,3.50422,3.50809,3.48969,3.50043,156850000.0
2008-10-09 18:30:00,3.50123,3.52437,3.492,3.52094,176730000.0
2008-10-09 19:00:00,3.52017,3.52513,3.50835,3.52427,121600000.0
2008-10-09 19:30:00,3.52005,3.52459,3.50858,3.52288,97600000.0
2008-10-09 20:00:00,3.52485,3.54622,3.51303,3.54028,136200000.0
2008-10-09 20:30:00,3.54669,3.55915,3.53768,3.55409,114840000.0
2008-10-09 21:00:00,3.5568,3.56199,3.54099,3.56004,121950000.0
2008-10-09 21:30:00,3.56104,3.57132,3.54437,3.56449,127620000.0
2008-10-09 22:00:00,3.57095,3.57972,3.55911,3.57562,116720000.0
2008-10-09 22:30:00,3.5759,3.58675,3.56443,3.57514,120810000.0
2008-10-09 23:00:00,3.58167,3.58903,3.56556,3.58068,196980000.0
2008-10-09 23:30:00,3.57603,3.58753,3.56764,3.57794,136270000.0
2008-10-10 00:00:00,3.5828,3.58928,3.56947,3.58496,142920000.0
2008-10-10 00:30:00,3.59214,3.59235,3.56713,3.5704,92700000.0
2008-10-10 01:00:00,3.58184,3.6348,3.57434,3.60671,167750000.0
2008-10-10 01:30:00,3.60609,3.61301,3.59265,3.59687,159450000.0
2008-10-10 02:00:00,3.60819,3.61035,3.58838,3.60041,92680000.0
2008-10-10 02:30:00,3.60294,3.60982,3.58296,3.59668,96410000.0
2008-10-10 03:00:00,3.59788,3.60432,3.58083,3.5935,69050000.0
2008-10-10 03:30:00,3.59548,3.60021,3.57902,3.58475,55550000.0
2008-10-10 04:00:00,3.58077,3.59656,3.57352,3.58714,114850000.0
2008-10-10 04:30:00,3.58974,3.59545,3.57133,3.58703,132830000.0
2008-10-10 05:00:00,3.57671,3.59984,3.57224,3.58782,106540000.0
2008-10-10 05:30:00,3.59782,3.59782,3.58584,3.59048,30380000.0
2008-10-10 06:00:00,3.59213,3.59798,3.57658,3.59123,44660000.0
2008-10-10 06:30:00,3.58938,3.59411,3.57428,3.58507,36020000.0
2008-10-10 07:00:00,3.58292,3.5914,3.57022,3.57221,111790000.0
2008-10-10 07:30:00,3.58154,3.60938,3.57517,3.59449,159840000.0
2008-10-10 08:00:00,3.60006,3.64411,3.59187,3.62695,188420000.0
2008-10-10 08:30:00,3.63101,3.63101,3.5825,3.59122,216920000.0
2008-10-10 09:00:00,3.59364,3.60668,3.55728,3.57882,215060000.0
2008-10-10 09:30:00,3.57927,3.57927,3.53675,3.5648,208730000.0
2008-10-10 10:00:00,3.56633,3.56733,3.52489,3.54136,218740000.0
2008-10-10 10:30:00,3.54357,3.5541,3.5211,3.54495,208250000.0
2008-10-10 11:00:00,3.54975,3.57851,3.54443,3.56548,213140000.0
2008-10-10 11:30:00,3.57284,3.59653,3.56411,3.56991,196750000.0
2008-10-10 12:00:00,3.56764,3.57615,3.55595,3.57303,200350000.0
2008-10-10 12:30:00,3.56818,3.58202,3.55112,3.55249,218370000.0
2008-10-10 13:00:00,3.55059,3.56612,3.53803,3.55226,188810000.0
2008-10-10 13:30:00,3.54955,3.57055,3.5407,3.55699,193290000.0
2008-10-10 14:00:00,3.5546,3.56027,3.53104,3.54475,207580000.0
2008-10-10 14:30:00,3.54072,3.57045,3.53409,3.57045,223680000.0
2008-10-10 15:00:00,3.56951,3.57945,3.55181,3.56764,214290000.0
2008-10-10 15:30:00,3.56867,3.58086,3.55307,3.56567,198490000.0
2008-10-10 16:00:00,3.57465,3.57694,3.55498,3.57598,225940000.0
2008-10-10 16:30:00,3.57698,3.58326,3.56127,3.57988,203810000.0
2008-10-10 17:00:00,3.57467,3.59009,3.56142,3.59009,186120000.0
2008-10-10 17:30:00,3.59199,3.61245,3.58655,3.60282,180150000.0
2008-10-10 18:00:00,3.60374,3.61146,3.58439,3.58813,167390000.0
2008-10-10 18:30:00,3.59091,3.60122,3.54993,3.56399,163990000.0
2008-10-10 19:00:00,3.56425,3.57328,3.55261,3.56707,126880000.0
2008-10-10 19:30:00,3.56453,3.58589,3.5572,3.57885,132500000.0
2008-10-10 20:00:00,3.58011,3.58246,3.567,3.57758,78810000.0
2008-10-10 20:30:00,3.57926,3.59085,3.5656,3.58457,121240000.0
2008-10-10 21:00:00,3.58774,3.5933,3.55538,3.55882,99110000.0
2008-10-10 21:30:00,3.56943,3.57368,3.55454,3.56527,79920000.0
2008-10-10 22:00:00,3.56735,3.56755,3.55498,3.55498,12750000.0
2008-10-10 22:30:00,3.57923,3.57999,3.56543,3.56782,42800000.0
2008-10-12 23:30:00,3.59217,3.59217,3.55967,3.57227,77310000.0
2008-10-13 00:00:00,3.5857,3.58991,3.56351,3.58991,137000000.0
2008-10-13 00:30:00,3.58975,3.58995,3.54824,3.56274,108790000.0
2008-10-13 01:00:00,3.57312,3.57412,3.54249,3.5513,219480000.0
2008-10-13 01:30:00,3.55781,3.55981,3.54171,3.55309,208630000.0
2008-10-13 02:00:00,3.54979,3.56307,3.54112,3.55035,202230000.0
2008-10-13 02:30:00,3.56142,3.56355,3.542,3.56334,175590000.0
2008-10-13 03:00:00,3.5504,3.55791,3.53499,3.54856,178640000.0
2008-10-13 03:30:00,3.55943,3.56107,3.53985,3.56068,79890000.0
2008-10-13 04:00:00,3.55844,3.564,3.53809,3.53969,116020000.0
2008-10-13 04:30:00,3.55887,3.56538,3.54066,3.54687,94180000.0
2008-10-13 05:00:00,3.53997,3.5626,3.53685,3.5599,233740000.0
2008-10-13 05:30:00,3.55072,3.56381,3.54215,3.55849,151250000.0
2008-10-13 06:00:00,3.55436,3.56471,3.54549,3.56284,176380000.0
2008-10-13 06:30:00,3.55899,3.56302,3.54614,3.5579,159890000.0
2008-10-13 07:00:00,3.56083,3.56319,3.54374,3.5542,190270000.0
2008-10-13 07:30:00,3.55476,3.56231,3.52332,3.53431,192890000.0
2008-10-13 08:00:00,3.53755,3.53839,3.50583,3.5192,192540000.0
2008-10-13 08:30:00,3.52753,3.5284,3.49255,3.51322,182420000.0
2008-10-13 09:00:00,3.51556,3.52175,3.50072,3.51463,195870000.0
2008-10-13 09:30:00,3.51716,3.54539,3.50932,3.5431,216910000.0
2008-10-13 10:00:00,3.54337,3.55701,3.52854,3.55279,198550000.0
2008-10-13 10:30:00,3.55099,3.55196,3.53001,3.54372,212050000.0
2008-10-13 11:00:00,3.54345,3.55485,3.5327,3.55411,212410000.0
2008-10-13 11:30:00,3.55514,3.56405,3.54673,3.55932,237560000.0
2008-10-13 12:00:00,3.55208,3.56218,3.53802,3.55489,210570000.0
2008-10-13 12:30:00,3.55416,3.55842,3.53513,3.54697,219900000.0
2008-10-13 13:00:00,3.54705,3.55913,3.53594,3.54554,227070000.0
2008-10-13 13:30:00,3.54484,3.55211,3.53207,3.5433,203450000.0
2008-10-13 14:00:00,3.54679,3.55684,3.54176,3.55044,170760000.0
2008-10-13 14:30:00,3.55478,3.55582,3.5364,3.54292,180550000.0
2008-10-13 15:00:00,3.54858,3.55396,3.53395,3.53636,219600000.0
2008-10-13 15:30:00,3.54597,3.54978,3.53172,3.54059,181620000.0
2008-10-13 16:00:00,3.54404,3.5492,3.53274,3.54442,204570000.0
2008-10-13 16:30:00,3.54013,3.55124,3.53124,3.54529,206410000.0
2008-10-13 17:00:00,3.54615,3.55601,3.53246,3.53873,197770000.0
2008-10-13 17:30:00,3.54208,3.55603,3.53246,3.55349,197340000.0
2008-10-13 18:00:00,3.55561,3.56159,3.54123,3.54786,151970000.0
2008-10-13 18:30:00,3.54942,3.54981,3.53173,3.5336,106970000.0
2008-10-13 19:00:00,3.54118,3.54749,3.52895,3.54383,89380000.0
2008-10-13 19:30:00,3.54087,3.54432,3.52803,3.5375,74300000.0
2008-10-13 20:00:00,3.53362,3.54576,3.53018,3.53277,39780000.0
2008-10-13 20:30:00,3.54184,3.54665,3.52954,3.54009,28140000.0
2008-10-13 21:00:00,3.5409,3.54833,3.5315,3.54285,43180000.0
2008-10-13 21:30:00,3.5387,3.55174,3.53008,3.53561,109970000.0
2008-10-13 22:00:00,3.53966,3.54715,3.52377,3.53849,69040000.0
2008-10-13 22:30:00,3.53737,3.53849,3.51899,3.52968,118970000.0
2008-10-13 23:00:00,3.52621,3.53663,3.51625,3.52398,166230000.0
2008-10-13 23:30:00,3.52424,3.53468,3.51624,3.52769,84050000.0
2008-10-14 00:00:00,3.52219,3.53631,3.51816,3.53328,80350000.0
2008-10-14 00:30:00,3.53697,3.53902,3.51951,3.53225,97200000.0
2008-10-14 01:00:00,3.53317,3.54525,3.52386,3.53543,75070000.0
2008-10-14 01:30:00,3.53024,3.54387,3.5271,3.53816,97910000.0
2008-10-14 02:00:00,3.53766,3.54934,3.5236,3.53453,105880000.0
2008-10-14 02:30:00,3.52712,3.54037,3.51342,3.52367,70250000.0
2008-10-14 03:00:00,3.52052,3.53855,3.51913,3.52239,34540000.0
2008-10-14 03:30:00,3.53243,3.53395,3.51758,3.52854,50260000.0
2008-10-14 04:00:00,3.52422,3.53385,3.51765,3.52948,32690000.0
2008-10-14 04:30:00,3.52741,3.53295,3.52193,3.53274,8260000.0
2008-10-14 05:00:00,3.52332,3.53399,3.52083,3.5226,33760000.0
2008-10-14 05:30:00,3.52432,3.53448,3.52173,3.53197,19910000.0
2008-10-14 06:00:00,3.53395,3.53395,3.51873,3.52733,15390000.0
2008-10-14 06:30:00,3.52402,3.53365,3.51653,3.52165,28540000.0
2008-10-14 07:00:00,3.51812,3.52833,3.51072,3.52342,90430000.0
2008-10-14 07:30:00,3.5237,3.52619,3.5023,3.51498,102020000.0
2008-10-14 08:00:00,3.51792,3.52649,3.50059,3.51711,184620000.0
2008-10-14 08:30:00,3.52079,3.52079,3.49837,3.51437,283630000.0
2008-10-14 09:00:00,3.5138,3.51815,3.49156,3.49616,171470000.0
2008-10-14 09:30:00,3.49785,3.5016,3.46627,3.48158,216550000.0
2008-10-14 10:00:00,3.48213,3.49269,3.46943,3.48911,190660000.0
2008-10-14 10:30:00,3.48985,3.49819,3.47736,3.49474,210110000.0
2008-10-14 11:00:00,3.4955,3.51492,3.4826,3.51209,205290000.0
2008-10-14 11:30:00,3.51293,3.51293,3.4876,3.4989,231570000.0
2008-10-14 12:00:00,3.49053,3.50077,3.48179,3.49399,177160000.0
2008-10-14 12:30:00,3.49542,3.49618,3.45294,3.47093,214380000.0
2008-10-14 13:00:00,3.47096,3.47753,3.46191,3.4665,217360000.0
2008-10-14 13:30:00,3.46724,3.48,3.4569,3.47234,206090000.0
2008-10-14 14:00:00,3.46922,3.47484,3.44361,3.44794,199340000.0
2008-10-14 14:30:00,3.45336,3.45336,3.41333,3.43261,195900000.0
2008-10-14 15:00:00,3.43629,3.45454,3.43562,3.43798,228540000.0
2008-10-14 15:30:00,3.44787,3.44854,3.42092,3.44043,208640000.0
2008-10-14 16:00:00,3.44498,3.46904,3.43546,3.46752,204180000.0
2008-10-14 16:30:00,3.46281,3.47371,3.44971,3.46529,210180000.0
2008-10-14 17:00:00,3.46241,3.47063,3.44951,3.45428,211660000.0
2008-10-14 17:30:00,3.46095,3.46551,3.44344,3.45564,212330000.0
2008-10-14 18:00:00,3.46272,3.47355,3.45145,3.46464,183570000.0
2008-10-14 18:30:00,3.46432,3.47492,3.44915,3.45848,161740000.0
2008-10-14 19:00:00,3.45637,3.46427,3.44817,3.46156,111820000.0
2008-10-14 19:30:00,3.46317,3.46956,3.44896,3.46129,130210000.0
2008-10-14 20:00:00,3.45842,3.47075,3.45077,3.46064,109610000.0
2008-10-14 20:30:00,3.45672,3.47837,3.45362,3.47476,169940000.0
2008-10-14 21:00:00,3.47038,3.48027,3.45969,3.47514,98730000.0
2008-10-14 21:30:00,3.47117,3.47804,3.45768,3.47152,110360000.0
2008-10-14 22:00:00,3.47319,3.47607,3.45949,3.47198,63090000.0
2008-10-14 22:30:00,3.46873,3.47669,3.45666,3.47122,65760000.0
2008-10-14 23:00:00,3.46312,3.47275,3.46028,3.47084,45050000.0
2008-10-14 23:30:00,3.46212,3.47512,3.45671,3.47232,34170000.0
2008-10-15 00:00:00,3.46502,3.47475,3.46363,3.47034,17270000.0
2008-10-15 00:30:00,3.47208,3.47598,3.46076,3.46923,44290000.0
2008-10-15 01:00:00,3.47393,3.47477,3.45725,3.4709,124210000.0
2008-10-15 01:30:00,3.47328,3.47807,3.45797,3.4725,115250000.0
2008-10-15 02:00:00,3.46875,3.47541,3.45783,3.46994,77710000.0
2008-10-15 02:30:00,3.46906,3.47676,3.45787,3.46987,30040000.0
2008-10-15 03:00:00,3.466,3.47611,3.45697,3.46767,55540000.0
2008-10-15 03:30:00,3.46993,3.47267,3.45606,3.46759,51790000.0
2008-10-15 04:00:00,3.46162,3.48016,3.44663,3.47755,68700000.0
2008-10-15 04:30:00,3.46282,3.479,3.45821,3.47545,45070000.0
2008-10-15 05:00:00,3.46682,3.48523,3.46091,3.4676,51840000.0
2008-10-15 05:30:00,3.46403,3.48414,3.46403,3.47936,143730000.0
2008-10-15 06:00:00,3.47293,3.48399,3.45902,3.48104,55930000.0
2008-10-15 06:30:00,3.47183,3.48125,3.45869,3.48104,46550000.0
2008-10-15 07:00:00,3.46792,3.48362,3.46073,3.47761,81830000.0
2008-10-15 07:30:00,3.47727,3.48308,3.45949,3.46578,112610000.0
2008-10-15 08:00:00,3.47469,3.48548,3.45818,3.47649,150080000.0
2008-10-15 08:30:00,3.47792,3.5085,3.47749,3.4898,223200000.0
2008-10-15 09:00:00,3.49349,3.51336,3.48761,3.50798,182710000.0
2008-10-15 09:30:00,3.50922,3.52407,3.50543,3.5141,218410000.0
2008-10-15 10:00:00,3.51341,3.51679,3.5015,3.51488,173750000.0
2008-10-15 10:30:00,3.51386,3.53131,3.50219,3.52644,201200000.0
2008-10-15 11:00:00,3.52472,3.54135,3.51171,3.52694,209400000.0
2008-10-15 11:30:00,3.52399,3.52656,3.4993,3.52141,241710000.0
2008-10-15 12:00:00,3.51478,3.52374,3.50234,3.51324,178650000.0
2008-10-15 12:30:00,3.51721,3.52,3.50257,3.51741,203880000.0
2008-10-15 13:00:00,3.51599,3.51674,3.49621,3.50611,197440000.0
2008-10-15 13:30:00,3.50672,3.51994,3.49753,3.51705,149110000.0
2008-10-15 14:00:00,3.51643,3.53215,3.50551,3.52753,206750000.0
2008-10-15 14:30:00,3.51955,3.53537,3.51349,3.51672,180550000.0
2008-10-15 15:00:00,3.52341,3.53176,3.49889,3.5053,231960000.0
2008-10-15 15:30:00,3.51398,3.54285,3.50804,3.53432,201920000.0
2008-10-15 16:00:00,3.53739,3.5389,3.51819,3.53186,206420000.0
2008-10-15 16:30:00,3.52804,3.53386,3.49931,3.50411,210930000.0
2008-10-15 17:00:00,3.50584,3.51659,3.47749,3.49225,213920000.0
2008-10-15 17:30:00,3.49854,3.51588,3.48408,3.51165,187580000.0
2008-10-15 18:00:00,3.51437,3.52906,3.50033,3.5255,194040000.0
2008-10-15 18:30:00,3.52887,3.53129,3.51155,3.52267,194050000.0
2008-10-15 19:00:00,3.5227,3.53749,3.51282,3.5287,166270000.0
2008-10-15 19:30:00,3.52961,3.55117,3.52407,3.54267,122390000.0
2008-10-15 20:00:00,3.55026,3.57614,3.53883,3.56492,123510000.0
2008-10-15 20:30:00,3.56511,3.56723,3.53986,3.54963,137300000.0
2008-10-15 21:00:00,3.5513,3.56372,3.53883,3.56236,102870000.0
2008-10-15 21:30:00,3.56153,3.57375,3.55024,3.57375,82560000.0
2008-10-15 22:00:00,3.56544,3.59808,3.5593,3.59421,115580000.0
2008-10-15 22:30:00,3.59285,3.6057,3.58506,3.60328,96820000.0
2008-10-15 23:00:00,3.59871,3.61199,3.58991,3.60512,55550000.0
2008-10-15 23:30:00,3.60162,3.61125,3.59077,3.60854,69030000.0
2008-10-16 00:00:00,3.59688,3.61028,3.59461,3.60864,26280000.0
2008-10-16 00:30:00,3.60727,3.61449,3.59268,3.607,33410000.0
2008-10-16 01:00:00,3.59822,3.60862,3.59413,3.60494,27750000.0
2008-10-16 01:30:00,3.59789,3.60995,3.59496,3.60975,24400000.0
2008-10-16 02:00:00,3.59912,3.6124,3.595,3.60701,31160000.0
2008-10-16 02:30:00,3.60062,3.61475,3.59773,3.60854,28930000.0
2008-10-16 03:00:00,3.60012,3.60975,3.59773,3.60854,12780000.0
2008-10-16 03:30:00,3.58557,3.58931,3.57899,3.58512,12000000.0
2008-10-16 04:00:00,3.58082,3.59655,3.57943,3.59634,20280000.0
2008-10-16 04:30:00,3.59189,3.60525,3.58501,3.60013,40920000.0
2008-10-16 05:00:00,3.59032,3.60012,3.58893,3.60012,10880000.0
2008-10-16 05:30:00,3.59042,3.60035,3.58499,3.59855,39840000.0
2008-10-16 06:00:00,3.59082,3.60045,3.58488,3.59344,33040000.0
2008-10-16 06:30:00,3.59118,3.61299,3.58699,3.61299,87830000.0
2008-10-16 07:00:00,3.60886,3.61456,3.59994,3.61311,134010000.0
2008-10-16 07:30:00,3.61556,3.61968,3.60071,3.61444,139930000.0
2008-10-16 08:00:00,3.61,3.61128,3.57755,3.58224,181580000.0
2008-10-16 08:30:00,3.5802,3.58736,3.54976,3.56,185720000.0
2008-10-16 09:00:00,3.55903,3.56185,3.54083,3.54544,196950000.0
2008-10-16 09:30:00,3.5479,3.55705,3.53706,3.55582,234550000.0
2008-10-16 10:00:00,3.55781,3.55781,3.51357,3.53161,173040000.0
2008-10-16 10:30:00,3.53727,3.5469,3.52165,3.5386,209740000.0
2008-10-16 11:00:00,3.53814,3.54496,3.52037,3.5429,189560000.0
2008-10-16 11:30:00,3.54489,3.56872,3.53426,3.56072,228520000.0
2008-10-16 12:00:00,3.55738,3.58276,3.55349,3.56605,205660000.0
2008-10-16 12:30:00,3.56711,3.5869,3.55898,3.57871,187690000.0
2008-10-16 13:00:00,3.57909,3.58282,3.56479,3.57307,221470000.0
2008-10-16 13:30:00,3.57418,3.58202,3.55942,3.57565,189590000.0
2008-10-16 14:00:00,3.57002,3.58452,3.55599,3.58144,197080000.0
2008-10-16 14:30:00,3.58315,3.59231,3.54865,3.55705,177910000.0
2008-10-16 15:00:00,3.56264,3.56816,3.53981,3.54641,225920000.0
2008-10-16 15:30:00,3.55741,3.5662,3.54881,3.56141,189880000.0
2008-10-16 16:00:00,3.56592,3.59401,3.55681,3.593,207130000.0
2008-10-16 16:30:00,3.58957,3.61086,3.57525,3.58206,223310000.0
2008-10-16 17:00:00,3.5804,3.61001,3.57407,3.59506,220640000.0
2008-10-16 17:30:00,3.60394,3.60438,3.54597,3.55173,225140000.0
2008-10-16 18:00:00,3.56022,3.58314,3.55136,3.56145,180550000.0
2008-10-16 18:30:00,3.55875,3.57386,3.54525,3.56259,128360000.0
2008-10-16 19:00:00,3.56927,3.57786,3.56125,3.57426,81460000.0
2008-10-16 19:30:00,3.57347,3.57737,3.56059,3.57332,75490000.0
2008-10-16 20:00:00,3.57239,3.5864,3.56092,3.58552,99090000.0
2008-10-16 20:30:00,3.58797,3.58866,3.56477,3.5753,72430000.0
2008-10-16 21:00:00,3.5782,3.58145,3.5554,3.57472,61190000.0
2008-10-16 21:30:00,3.56908,3.57986,3.56211,3.57556,63800000.0
2008-10-16 22:00:00,3.55831,3.57887,3.55488,3.56001,62360000.0
2008-10-16 22:30:00,3.55982,3.57174,3.54606,3.55984,50300000.0
2008-10-16 23:00:00,3.55599,3.56565,3.55004,3.55798,17270000.0
2008-10-16 23:30:00,3.55292,3.56637,3.54922,3.56198,42440000.0
2008-10-17 00:00:00,3.56282,3.56544,3.55189,3.56388,19140000.0
2008-10-17 00:30:00,3.56087,3.56726,3.55363,3.56269,24390000.0
2008-10-17 01:00:00,3.55422,3.56385,3.55011,3.56204,18400000.0
2008-10-17 01:30:00,3.55402,3.56718,3.55263,3.56509,26270000.0
2008-10-17 02:00:00,3.55462,3.56743,3.54997,3.5651,20650000.0
2008-10-17 02:30:00,3.56202,3.56728,3.54997,3.56197,29280000.0
2008-10-17 03:00:00,3.55422,3.56434,3.5517,3.56354,36780000.0
2008-10-17 03:30:00,3.56213,3.56757,3.55001,3.56157,29650000.0
2008-10-17 04:00:00,3.55522,3.56485,3.55279,3.56365,14280000.0
2008-10-17 04:30:00,3.55442,3.56737,3.55263,3.56275,36780000.0
2008-10-17 05:00:00,3.55272,3.56537,3.55133,3.55783,22130000.0
2008-10-17 05:30:00,3.55157,3.56365,3.54972,3.56189,23660000.0
2008-10-17 06:00:00,3.55302,3.56715,3.55005,3.55583,22560000.0
2008-10-17 06:30:00,3.55182,3.56285,3.55043,3.56264,22150000.0
2008-10-17 07:00:00,3.55252,3.56347,3.53981,3.55285,50690000.0
2008-10-17 07:30:00,3.5543,3.55432,3.53084,3.54224,94610000.0
2008-10-17 08:00:00,3.54007,3.55284,3.51831,3.52271,144450000.0
2008-10-17 08:30:00,3.52871,3.54051,3.51358,3.53883,199630000.0
2008-10-17 09:00:00,3.53308,3.56152,3.5315,3.54973,141100000.0
2008-10-17 09:30:00,3.55221,3.56617,3.53821,3.56442,196620000.0
2008-10-17 10:00:00,3.56752,3.56796,3.54521,3.56172,171530000.0
2008-10-17 10:30:00,3.56169,3.56429,3.54689,3.56357,171490000.0
2008-10-17 11:00:00,3.5637,3.5857,3.55382,3.58146,179790000.0
2008-10-17 11:30:00,3.58024,3.61007,3.5697,3.60307,234220000.0
2008-10-17 12:00:00,3.59317,3.6025,3.57494,3.58743,196310000.0
2008-10-17 12:30:00,3.59092,3.6021,3.5802,3.59826,209100000.0
2008-10-17 13:00:00,3.59794,3.60245,3.57697,3.58254,212470000.0
2008-10-17 13:30:00,3.58326,3.58597,3.55584,3.56925,200090000.0
2008-10-17 14:00:00,3.56354,3.57337,3.55508,3.55955,206820000.0
2008-10-17 14:30:00,3.5624,3.57501,3.55059,3.55875,165540000.0
2008-10-17 15:00:00,3.55569,3.57108,3.54569,3.55577,227800000.0
2008-10-17 15:30:00,3.5668,3.56774,3.53687,3.53687,188770000.0
2008-10-17 16:00:00,3.5403,3.55582,3.52974,3.54662,207880000.0
2008-10-17 16:30:00,3.5394,3.55352,3.53178,3.5493,209820000.0
2008-10-17 17:00:00,3.54748,3.55588,3.53476,3.54179,170780000.0
2008-10-17 17:30:00,3.54936,3.56218,3.54226,3.54671,174050000.0
2008-10-17 18:00:00,3.54923,3.55209,3.53785,3.54214,134000000.0
2008-10-17 18:30:00,3.54777,3.55494,3.51919,3.54257,130240000.0
2008-10-17 19:00:00,3.54018,3.5417,3.51889,3.53153,111820000.0
2008-10-17 19:30:00,3.53107,3.53699,3.51913,3.53282,111110000.0
2008-10-17 20:00:00,3.53033,3.54058,3.52312,3.53983,51390000.0
2008-10-17 20:30:00,3.54232,3.54795,3.52654,3.54413,75850000.0
2008-10-17 21:00:00,3.54561,3.54858,3.52951,3.54237,108440000.0
2008-10-17 21:30:00,3.53662,3.54778,3.52903,3.54196,79610000.0
2008-10-17 22:00:00,3.53682,3.55225,3.53543,3.55205,8630000.0
2008-10-17 22:30:00,3.54272,3.55275,3.54133,3.55254,13890000.0
2008-10-19 23:00:00,3.53902,3.54865,3.53763,3.54845,7500000.0
2008-10-19 23:30:00,3.53312,3.54275,3.53173,3.54255,7500000.0
2008-10-20 00:00:00,3.54532,3.55876,3.54393,3.54892,28930000.0
2008-10-20 00:30:00,3.55157,3.55733,3.54308,3.54808,16160000.0
2008-10-20 01:00:00,3.54542,3.55881,3.53743,3.54825,57020000.0
2008-10-20 01:30:00,3.53981,3.55226,3.53743,3.54825,14650000.0
2008-10-20 02:00:00,3.54607,3.54922,3.53632,3.54891,32250000.0
2008-10-20 02:30:00,3.54604,3.55036,3.53523,3.5471,67890000.0
2008-10-20 03:00:00,3.54397,3.55076,3.53532,3.54409,106580000.0
2008-10-20 03:30:00,3.5439,3.54736,3.53491,3.54163,67190000.0
2008-10-20 04:00:00,3.54207,3.54771,3.53482,3.54767,27000000.0
2008-10-20 04:30:00,3.53984,3.54842,3.53532,3.5392,45390000.0
2008-10-20 05:00:00,3.54217,3.54841,3.53468,3.54592,23280000.0
2008-10-20 05:30:00,3.54595,3.54982,3.53513,3.54477,28880000.0
2008-10-20 06:00:00,3.55035,3.55249,3.53476,3.54789,54790000.0
2008-10-20 06:30:00,3.54726,3.55448,3.54066,3.5462,75040000.0
2008-10-20 07:00:00,3.54898,3.55021,3.54032,3.54723,63020000.0
2008-10-20 07:30:00,3.54952,3.55057,3.53673,3.54873,63430000.0
2008-10-20 08:00:00,3.54961,3.55166,3.51662,3.52157,118230000.0
2008-10-20 08:30:00,3.52216,3.52825,3.51084,3.51525,183870000.0
2008-10-20 09:00:00,3.51943,3.52277,3.50601,3.51654,207190000.0
2008-10-20 09:30:00,3.52127,3.55039,3.51109,3.55039,204940000.0
2008-10-20 10:00:00,3.54759,3.56035,3.5335,3.55248,231860000.0
2008-10-20 10:30:00,3.54405,3.55392,3.53526,3.54808,218430000.0
2008-10-20 11:00:00,3.54978,3.55738,3.54027,3.54788,217300000.0
2008-10-20 11:30:00,3.55394,3.56657,3.54215,3.56155,206780000.0
2008-10-20 12:00:00,3.5574,3.5631,3.5455,3.55932,210120000.0
2008-10-20 12:30:00,3.55087,3.5776,3.54814,3.57026,232340000.0
2008-10-20 13:00:00,3.56433,3.57507,3.55967,3.57102,169650000.0
2008-10-20 13:30:00,3.57037,3.57632,3.55984,3.57323,176030000.0
2008-10-20 14:00:00,3.57489,3.57958,3.55677,3.57138,191490000.0
2008-10-20 14:30:00,3.57199,3.58428,3.5649,3.57979,218480000.0
2008-10-20 15:00:00,3.58088,3.58682,3.56598,3.5799,197450000.0
2008-10-20 15:30:00,3.57986,3.58629,3.56847,3.57289,196300000.0
2008-10-20 16:00:00,3.58018,3.58767,3.56943,3.58395,231930000.0
2008-10-20 16:30:00,3.58362,3.59005,3.57129,3.58324,185050000.0
2008-10-20 17:00:00,3.58416,3.59441,3.57271,3.57795,189870000.0
2008-10-20 17:30:00,3.57888,3.57888,3.55708,3.5703,175270000.0
2008-10-20 18:00:00,3.57,3.57037,3.55204,3.55616,201510000.0
2008-10-20 18:30:00,3.55834,3.56679,3.55354,3.56004,54780000.0
2008-10-20 19:00:00,3.56679,3.58431,3.55444,3.57152,94920000.0
2008-10-20 19:30:00,3.57738,3.58135,3.5593,3.57429,92270000.0
2008-10-20 20:00:00,3.57755,3.57875,3.56067,3.57495,84040000.0
2008-10-20 20:30:00,3.57656,3.57875,3.56376,3.57355,54780000.0
2008-10-20 21:00:00,3.57855,3.57875,3.56191,3.56455,47280000.0
2008-10-20 21:30:00,3.57585,3.57676,3.55767,3.56376,64910000.0
2008-10-20 22:00:00,3.57504,3.57535,3.56063,3.56332,39420000.0
2008-10-20 22:30:00,3.56999,3.5778,3.55413,3.55694,109530000.0
2008-10-20 23:00:00,3.56987,3.57207,3.55487,3.55674,78020000.0
2008-10-20 23:30:00,3.57134,3.57165,3.55616,3.56202,21020000.0
2008-10-21 00:00:00,3.57185,3.58579,3.55708,3.56709,96030000.0
2008-10-21 00:30:00,3.57134,3.58017,3.5547,3.56052,80290000.0
2008-10-21 01:00:00,3.57835,3.57855,3.55483,3.56802,38650000.0
2008-10-21 01:30:00,3.57374,3.58255,3.55431,3.57292,42410000.0
2008-10-21 02:00:00,3.56838,3.57268,3.55574,3.55621,36380000.0
2008-10-21 02:30:00,3.57134,3.57155,3.55702,3.56672,52900000.0
2008-10-21 03:00:00,3.56947,3.57162,3.55478,3.56313,39400000.0
2008-10-21 03:30:00,3.57187,3.57832,3.55596,3.57692,43180000.0
2008-10-21 04:00:00,3.56767,3.57932,3.55888,3.57932,38650000.0
2008-10-21 04:30:00,3.56714,3.57202,3.56181,3.56634,31880000.0
2008-10-21 05:00:00,3.56627,3.58202,3.55698,3.57803,63440000.0
2008-10-21 05:30:00,3.56612,3.58221,3.5576,3.57939,46550000.0
2008-10-21 06:00:00,3.5708,3.58175,3.55812,3.57643,61910000.0
2008-10-21 06:30:00,3.56972,3.58115,3.55943,3.57697,45400000.0
2008-10-21 07:00:00,3.57061,3.57643,3.55902,3.56959,66070000.0
2008-10-21 07:30:00,3.56982,3.57713,3.55688,3.56193,100580000.0
2008-10-21 08:00:00,3.57094,3.59783,3.55687,3.59307,180480000.0
2008-10-21 08:30:00,3.59589,3.59762,3.57297,3.58586,210540000.0
2008-10-21 09:00:00,3.59226,3.61079,3.57897,3.60884,221040000.0
2008-10-21 09:30:00,3.60772,3.60888,3.58454,3.6014,210550000.0
2008-10-21 10:00:00,3.59749,3.60579,3.57492,3.59117,224820000.0
2008-10-21 10:30:00,3.58632,3.60129,3.58206,3.58482,208250000.0
2008-10-21 11:00:00,3.58639,3.60118,3.57754,3.59077,174870000.0
2008-10-21 11:30:00,3.59694,3.60683,3.58466,3.60308,199620000.0
2008-10-21 12:00:00,3.60036,3.60386,3.58795,3.59742,189890000.0
2008-10-21 12:30:00,3.58897,3.60312,3.57865,3.59237,204570000.0
2008-10-21 13:00:00,3.58477,3.60919,3.5832,3.59992,186900000.0
2008-10-21 13:30:00,3.59784,3.60666,3.59048,3.59614,197410000.0
2008-10-21 14:00:00,3.60043,3.61123,3.58856,3.60319,168510000.0
2008-10-21 14:30:00,3.60577,3.638,3.6009,3.63558,221820000.0
2008-10-21 15:00:00,3.6343,3.63445,3.60991,3.62281,213170000.0
2008-10-21 15:30:00,3.62276,3.62439,3.60602,3.61442,183160000.0
2008-10-21 16:00:00,3.62185,3.6333,3.60671,3.62708,232320000.0
2008-10-21 16:30:00,3.6287,3.6443,3.61769,3.6409,195520000.0
2008-10-21 17:00:00,3.64127,3.65882,3.62914,3.65071,201910000.0
2008-10-21 17:30:00,3.65117,3.66337,3.63754,3.66162,179410000.0
2008-10-21 18:00:00,3.66219,3.66694,3.65198,3.65846,146340000.0
2008-10-21 18:30:00,3.66036,3.66731,3.6521,3.66553,129480000.0
2008-10-21 19:00:00,3.66364,3.67282,3.65402,3.65842,51030000.0
2008-10-21 19:30:00,3.67131,3.67315,3.65569,3.66332,90080000.0
2008-10-21 20:00:00,3.67272,3.67481,3.65941,3.66935,83310000.0
2008-10-21 20:30:00,3.67533,3.68196,3.65927,3.66748,91530000.0
2008-10-21 21:00:00,3.68174,3.68311,3.66038,3.66357,86290000.0
2008-10-21 21:30:00,3.67617,3.67955,3.65872,3.67097,120420000.0
2008-10-21 22:00:00,3.67545,3.67955,3.65856,3.6735,39430000.0
2008-10-21 22:30:00,3.67417,3.68263,3.66126,3.66722,114790000.0
2008-10-21 23:00:00,3.68005,3.68025,3.65951,3.66121,94560000.0
2008-10-21 23:30:00,3.66675,3.67645,3.65705,3.66627,70900000.0
2008-10-22 00:00:00,3.66645,3.67428,3.65303,3.65725,120440000.0
2008-10-22 00:30:00,3.67028,3.67369,3.6571,3.66992,82920000.0
2008-10-22 01:00:00,3.67079,3.67567,3.65491,3.6635,81810000.0
2008-10-22 01:30:00,3.67386,3.68159,3.65734,3.66975,88150000.0
2008-10-22 02:00:00,3.67592,3.68058,3.66586,3.67966,63030000.0
2008-10-22 02:30:00,3.67414,3.68928,3.66796,3.68179,70160000.0
2008-10-22 03:00:00,3.68309,3.68964,3.67523,3.68193,61180000.0
2008-10-22 03:30:00,3.68469,3.68623,3.67415,3.68037,40890000.0
2008-10-22 04:00:00,3.68397,3.69015,3.67395,3.68729,53270000.0
2008-10-22 04:30:00,3.68453,3.69456,3.67896,3.69067,93790000.0
2008-10-22 05:00:00,3.69097,3.69464,3.68082,3.6924,100210000.0
2008-10-22 05:30:00,3.68492,3.69432,3.66005,3.67674,46920000.0
2008-10-22 06:00:00,3.67997,3.6807,3.66513,3.67242,150860000.0
2008-10-22 06:30:00,3.68401,3.69242,3.66366,3.6886,79920000.0
2008-10-22 07:00:00,3.68979,3.69367,3.68155,3.69056,33760000.0
2008-10-22 07:30:00,3.69602,3.71397,3.68151,3.69674,156080000.0
2008-10-22 08:00:00,3.70047,3.70359,3.67567,3.68113,186120000.0
2008-10-22 08:30:00,3.68391,3.69281,3.67242,3.68482,206050000.0
2008-10-22 09:00:00,3.68465,3.72152,3.67246,3.71517,207510000.0
2008-10-22 09:30:00,3.71619,3.73348,3.70933,3.72104,207190000.0
2008-10-22 10:00:00,3.71786,3.72397,3.6859,3.70899,226670000.0
2008-10-22 10:30:00,3.70396,3.71622,3.69504,3.70449,213630000.0
2008-10-22 11:00:00,3.70422,3.72315,3.67976,3.71575,219890000.0
2008-10-22 11:30:00,3.7224,3.75373,3.71083,3.74811,200770000.0
2008-10-22 12:00:00,3.74713,3.7868,3.74128,3.7868,201980000.0
2008-10-22 12:30:00,3.77652,3.78809,3.74568,3.7687,234570000.0
2008-10-22 13:00:00,3.76424,3.78187,3.75881,3.76391,188400000.0
2008-10-22 13:30:00,3.77101,3.77855,3.75531,3.76366,201500000.0
2008-10-22 14:00:00,3.76434,3.76434,3.7394,3.74299,205620000.0
2008-10-22 14:30:00,3.74052,3.74923,3.71856,3.73911,229330000.0
2008-10-22 15:00:00,3.73686,3.7561,3.7264,3.7425,210150000.0
2008-10-22 15:30:00,3.7407,3.75972,3.72648,3.75142,222530000.0
2008-10-22 16:00:00,3.75933,3.77026,3.74702,3.76325,230440000.0
2008-10-22 16:30:00,3.76398,3.77856,3.75444,3.77414,209040000.0
2008-10-22 17:00:00,3.77553,3.79382,3.76209,3.79095,193590000.0
2008-10-22 17:30:00,3.79235,3.81285,3.77361,3.79083,201140000.0
2008-10-22 18:00:00,3.79103,3.79176,3.75732,3.76282,212010000.0
2008-10-22 18:30:00,3.76333,3.7799,3.75427,3.77836,142960000.0
2008-10-22 19:00:00,3.78045,3.82959,3.77274,3.82588,154970000.0
2008-10-22 19:30:00,3.82557,3.82951,3.78303,3.79493,104330000.0
2008-10-22 20:00:00,3.7959,3.8126,3.78161,3.80388,77310000.0
2008-10-22 20:30:00,3.81536,3.81602,3.78875,3.7899,110680000.0
2008-10-22 21:00:00,3.79368,3.80642,3.77823,3.78384,102090000.0
2008-10-22 21:30:00,3.79535,3.80444,3.78093,3.78321,75470000.0
2008-10-22 22:00:00,3.79515,3.79645,3.7797,3.78385,37890000.0
2008-10-22 22:30:00,3.79615,3.80763,3.78199,3.79575,136200000.0
2008-10-22 23:00:00,3.80425,3.81127,3.79429,3.81003,199610000.0
2008-10-22 23:30:00,3.80632,3.81006,3.78173,3.8041,138040000.0
2008-10-23 00:00:00,3.80892,3.81147,3.78768,3.80286,203360000.0
2008-10-23 00:30:00,3.8013,3.80797,3.78806,3.79117,190620000.0
2008-10-23 01:00:00,3.80093,3.80526,3.77824,3.80337,175960000.0
2008-10-23 01:30:00,3.79797,3.80365,3.77684,3.78748,116310000.0
2008-10-23 02:00:00,3.78668,3.81205,3.77592,3.78937,216480000.0
2008-10-23 02:30:00,3.79934,3.8017,3.78218,3.79464,193970000.0
2008-10-23 03:00:00,3.80023,3.8082,3.78443,3.80165,225130000.0
2008-10-23 03:30:00,3.80186,3.80734,3.78588,3.79484,209360000.0
2008-10-23 04:00:00,3.79761,3.80437,3.78889,3.79886,169570000.0
2008-10-23 04:30:00,3.79691,3.80352,3.78844,3.79801,101660000.0
2008-10-23 05:00:00,3.79873,3.81389,3.79222,3.80683,139990000.0
2008-10-23 05:30:00,3.8114,3.81564,3.79835,3.81092,195170000.0
2008-10-23 06:00:00,3.81243,3.82299,3.79252,3.81201,186210000.0
2008-10-23 06:30:00,3.81581,3.82087,3.80188,3.80991,210180000.0
2008-10-23 07:00:00,3.81094,3.81414,3.78975,3.80616,224040000.0
2008-10-23 07:30:00,3.80796,3.80909,3.77857,3.79273,203400000.0
2008-10-23 08:00:00,3.79319,3.79959,3.77898,3.79154,208260000.0
2008-10-23 08:30:00,3.79613,3.79974,3.77404,3.78489,215810000.0
2008-10-23 09:00:00,3.78847,3.80595,3.77742,3.79158,216180000.0
2008-10-23 09:30:00,3.79661,3.80106,3.78018,3.79337,213500000.0
2008-10-23 10:00:00,3.78775,3.80391,3.77835,3.79702,230430000.0
2008-10-23 10:30:00,3.79101,3.82195,3.78895,3.81483,222530000.0
2008-10-23 11:00:00,3.81949,3.83874,3.8069,3.83326,215050000.0
2008-10-23 11:30:00,3.84058,3.89496,3.83227,3.8934,204950000.0
2008-10-23 12:00:00,3.89362,3.94722,3.89138,3.94722,206430000.0
2008-10-23 12:30:00,3.9419,3.98308,3.92283,3.94119,233830000.0
2008-10-23 13:00:00,3.93201,3.98308,3.93036,3.96152,195160000.0
2008-10-23 13:30:00,3.96596,3.96596,3.92848,3.92905,215050000.0
2008-10-23 14:00:00,3.93931,3.95134,3.88623,3.92477,202660000.0
2008-10-23 14:30:00,3.92755,3.93571,3.86501,3.87716,230430000.0
2008-10-23 15:00:00,3.87574,3.9064,3.82792,3.89213,210190000.0
2008-10-23 15:30:00,3.89266,3.9027,3.85566,3.8651,195100000.0
2008-10-23 16:00:00,3.87175,3.88127,3.85213,3.86816,231970000.0
2008-10-23 16:30:00,3.86842,3.87921,3.81981,3.83017,206410000.0
2008-10-23 17:00:00,3.83122,3.8447,3.81696,3.82044,193580000.0
2008-10-23 17:30:00,3.82749,3.83595,3.80309,3.82675,183870000.0
2008-10-23 18:00:00,3.8294,3.85344,3.81317,3.84741,198470000.0
2008-10-23 18:30:00,3.84754,3.87436,3.84328,3.86077,132110000.0
2008-10-23 19:00:00,3.8605,3.88747,3.84862,3.8764,133230000.0
2008-10-23 19:30:00,3.87992,3.87994,3.85696,3.86009,73540000.0
2008-10-23 20:00:00,3.87235,3.87933,3.85172,3.87781,84040000.0
2008-10-23 20:30:00,3.88177,3.88242,3.85811,3.86066,58160000.0
2008-10-23 21:00:00,3.87315,3.87692,3.86233,3.87302,45780000.0
2008-10-23 21:30:00,3.87554,3.87575,3.85994,3.87055,52150000.0
2008-10-23 22:00:00,3.86453,3.87505,3.85933,3.86162,25510000.0
2008-10-23 22:30:00,3.86423,3.88095,3.85716,3.86198,74650000.0
2008-10-23 23:00:00,3.87538,3.87538,3.84511,3.84846,103570000.0
2008-10-23 23:30:00,3.84792,3.87943,3.84792,3.86328,85540000.0
2008-10-24 00:00:00,3.87013,3.88624,3.86421,3.87837,188330000.0
2008-10-24 00:30:00,3.87538,3.88533,3.86534,3.87827,212390000.0
2008-10-24 01:00:00,3.87856,3.8814,3.86371,3.8733,229650000.0
2008-10-24 01:30:00,3.87165,3.87887,3.85969,3.87145,201120000.0
2008-10-24 02:00:00,3.87058,3.87823,3.85943,3.8662,217690000.0
2008-10-24 02:30:00,3.87189,3.87438,3.85626,3.86495,198540000.0
2008-10-24 03:00:00,3.87216,3.87652,3.85859,3.87243,232270000.0
2008-10-24 03:30:00,3.87269,3.87655,3.85651,3.86823,191000000.0
2008-10-24 04:00:00,3.87227,3.87491,3.85935,3.87115,42020000.0
2008-10-24 04:30:00,3.86624,3.86679,3.82958,3.83785,189450000.0
2008-10-24 05:00:00,3.83756,3.87027,3.829,3.86041,104330000.0
2008-10-24 05:30:00,3.86985,3.87049,3.83044,3.86773,98740000.0
2008-10-24 06:00:00,3.86691,3.8675,3.83095,3.84905,164370000.0
2008-10-24 06:30:00,3.86682,3.88078,3.85286,3.87064,209780000.0
2008-10-24 07:00:00,3.8788,3.87958,3.86241,3.87381,215410000.0
2008-10-24 07:30:00,3.87883,3.89269,3.85675,3.88601,196310000.0
2008-10-24 08:00:00,3.88923,3.88923,3.84083,3.84895,211680000.0
2008-10-24 08:30:00,3.85592,3.89803,3.84837,3.88885,213110000.0
2008-10-24 09:00:00,3.89486,3.9269,3.87355,3.89526,219140000.0
2008-10-24 09:30:00,3.8972,3.9186,3.88767,3.90202,209040000.0
2008-10-24 10:00:00,3.89626,3.92847,3.88954,3.91765,232650000.0
2008-10-24 10:30:00,3.91226,3.93078,3.90625,3.91613,222900000.0
2008-10-24 11:00:00,3.9196,3.94349,3.91338,3.93216,212040000.0
2008-10-24 11:30:00,3.94004,3.94357,3.87266,3.87974,206030000.0
2008-10-24 12:00:00,3.87869,3.9077,3.87519,3.8892,206790000.0
2008-10-24 12:30:00,3.8856,3.89914,3.8658,3.89128,234200000.0
2008-10-24 13:00:00,3.88608,3.89455,3.86469,3.87545,190270000.0
2008-10-24 13:30:00,3.87821,3.88817,3.84323,3.86224,213130000.0
2008-10-24 14:00:00,3.87172,3.87172,3.80666,3.82537,201910000.0
2008-10-24 14:30:00,3.82678,3.83395,3.80529,3.83218,228960000.0
2008-10-24 15:00:00,3.83382,3.8373,3.80929,3.82116,161820000.0
2008-10-24 15:30:00,3.82028,3.83634,3.8081,3.80951,211280000.0
2008-10-24 16:00:00,3.82025,3.83525,3.80464,3.83223,226230000.0
2008-10-24 16:30:00,3.83608,3.84835,3.80737,3.82064,203050000.0
2008-10-24 17:00:00,3.8217,3.82762,3.78333,3.79246,205210000.0
2008-10-24 17:30:00,3.77831,3.79145,3.73701,3.77112,173000000.0
2008-10-24 18:00:00,3.77382,3.79323,3.76503,3.7828,127220000.0
2008-10-24 18:30:00,3.78526,3.81019,3.77569,3.80176,126450000.0
2008-10-24 19:00:00,3.79822,3.81016,3.78248,3.79931,114760000.0
2008-10-24 19:30:00,3.79971,3.84075,3.79493,3.81704,110670000.0
2008-10-24 20:00:00,3.82044,3.82044,3.80133,3.80443,39390000.0
2008-10-24 20:30:00,3.81657,3.84265,3.80925,3.82449,59290000.0
2008-10-24 21:00:00,3.82028,3.83906,3.81071,3.82365,40920000.0
2008-10-24 21:30:00,3.8359,3.8359,3.81693,3.8219,34900000.0
2008-10-24 22:00:00,3.83264,3.84145,3.82172,3.82975,28910000.0
2008-10-24 22:30:00,3.84214,3.84305,3.83133,3.83342,14630000.0
2008-10-26 23:00:00,3.81905,3.83009,3.80823,3.82037,14630000.0
2008-10-27 00:00:00,3.83067,3.83094,3.81905,3.82601,8250000.0
2008-10-27 00:30:00,3.83141,3.83274,3.8013,3.81578,66040000.0
2008-10-27 01:00:00,3.8138,3.81755,3.80133,3.8034,48790000.0
2008-10-27 01:30:00,3.81684,3.81908,3.80163,3.81166,68630000.0
2008-10-27 02:00:00,3.81399,3.81638,3.80158,3.8049,43510000.0
2008-10-27 02:30:00,3.81726,3.84163,3.80516,3.82147,40910000.0
2008-10-27 03:00:00,3.83027,3.8339,3.81762,3.83037,27420000.0
2008-10-27 03:30:00,3.83124,3.83258,3.82055,3.82488,42810000.0
2008-10-27 04:00:00,3.83037,3.83323,3.8196,3.83194,41270000.0
2008-10-27 04:30:00,3.82764,3.83252,3.81752,3.82637,30760000.0
2008-10-27 05:00:00,3.82791,3.83502,3.82098,3.82945,72020000.0
2008-10-27 05:30:00,3.82735,3.83233,3.81653,3.81946,39040000.0
2008-10-27 06:00:00,3.83204,3.83589,3.82123,3.83283,41630000.0
2008-10-27 06:30:00,3.82284,3.83555,3.82051,3.82803,35650000.0
2008-10-27 07:00:00,3.83168,3.84739,3.81947,3.83945,120040000.0
2008-10-27 07:30:00,3.84148,3.84651,3.8286,3.83735,41660000.0
2008-10-27 08:00:00,3.84152,3.84212,3.80042,3.81294,76210000.0
2008-10-27 08:30:00,3.81407,3.81602,3.802,3.81019,77670000.0
2008-10-27 09:00:00,3.8145,3.83623,3.80523,3.82473,111850000.0
2008-10-27 09:30:00,3.8331,3.86175,3.81903,3.85933,201530000.0
2008-10-27 10:00:00,3.85558,3.87104,3.84827,3.86551,217240000.0
2008-10-27 10:30:00,3.85908,3.87304,3.8559,3.86183,218060000.0
2008-10-27 11:00:00,3.86536,3.86613,3.81372,3.81372,207580000.0
2008-10-27 11:30:00,3.81661,3.82959,3.79204,3.82935,203050000.0
2008-10-27 12:00:00,3.82712,3.84056,3.81764,3.83824,175310000.0
2008-10-27 12:30:00,3.82978,3.84298,3.82177,3.83672,217390000.0
2008-10-27 13:00:00,3.82802,3.83961,3.80083,3.81004,192170000.0
2008-10-27 13:30:00,3.81407,3.82113,3.79073,3.8084,219120000.0
2008-10-27 14:00:00,3.81906,3.83329,3.8117,3.82574,118200000.0
2008-10-27 14:30:00,3.82789,3.83821,3.81975,3.83308,222630000.0
2008-10-27 15:00:00,3.83497,3.83916,3.81963,3.83223,200790000.0
2008-10-27 15:30:00,3.83183,3.85284,3.81901,3.82418,203790000.0
2008-10-27 16:00:00,3.83253,3.83521,3.81328,3.82217,225120000.0
2008-10-27 16:30:00,3.82285,3.83164,3.81309,3.82427,205350000.0
2008-10-27 17:00:00,3.82511,3.84718,3.81374,3.83855,186830000.0
2008-10-27 17:30:00,3.83532,3.84637,3.81558,3.83232,156470000.0
2008-10-27 18:00:00,3.8352,3.83535,3.78245,3.79152,183560000.0
2008-10-27 18:30:00,3.79072,3.80595,3.7747,3.79804,147830000.0
2008-10-27 19:00:00,3.7973,3.8118,3.78559,3.8118,99040000.0
2008-10-27 19:30:00,3.81051,3.82359,3.80291,3.81463,180540000.0
2008-10-27 20:00:00,3.82319,3.83757,3.81698,3.83288,94200000.0
2008-10-27 20:30:00,3.83239,3.84615,3.82741,3.84479,91900000.0
2008-10-27 21:00:00,3.84347,3.84745,3.82494,3.84617,106520000.0
2008-10-27 21:30:00,3.84588,3.85204,3.82794,3.84062,100530000.0
2008-10-27 22:00:00,3.8431,3.85275,3.83191,3.83849,28510000.0
2008-10-27 22:30:00,3.84522,3.85225,3.82383,3.83981,42390000.0
2008-10-27 23:00:00,3.85204,3.85225,3.81435,3.8165,13520000.0
2008-10-27 23:30:00,3.83045,3.83669,3.81963,3.83319,14260000.0
2008-10-28 00:30:00,3.82716,3.82865,3.81676,3.8257,26630000.0
2008-10-28 01:00:00,3.82736,3.84545,3.81663,3.83448,72800000.0
2008-10-28 01:30:00,3.84613,3.84715,3.83175,3.83752,21760000.0
2008-10-28 02:00:00,3.84301,3.84728,3.83413,3.83512,40500000.0
2008-10-28 02:30:00,3.83616,3.8483,3.83616,3.84498,5250000.0
2008-10-28 03:00:00,3.8288,3.83823,3.81512,3.83387,36020000.0
2008-10-28 03:30:00,3.8336,3.83518,3.82451,3.83112,16540000.0
2008-10-28 04:00:00,3.83277,3.83541,3.82413,3.82552,16880000.0
2008-10-28 04:30:00,3.83104,3.83592,3.82521,3.82521,27760000.0
2008-10-28 05:00:00,3.82917,3.83487,3.82358,3.83482,21410000.0
2008-10-28 05:30:00,3.82904,3.82925,3.81773,3.82004,24780000.0
2008-10-28 06:00:00,3.82444,3.82652,3.81252,3.82586,27380000.0
2008-10-28 06:30:00,3.82652,3.83152,3.81463,3.82777,37130000.0
2008-10-28 07:00:00,3.82838,3.83326,3.81972,3.82767,56270000.0
2008-10-28 07:30:00,3.83232,3.8332,3.82093,3.82232,19510000.0
2008-10-28 08:00:00,3.83202,3.83267,3.82262,3.83254,31520000.0
2008-10-28 08:30:00,3.83379,3.83413,3.80068,3.80121,37180000.0
2008-10-28 09:00:00,3.80957,3.81238,3.75877,3.76816,195190000.0
2008-10-28 09:30:00,3.77075,3.78545,3.75679,3.78545,179030000.0
2008-10-28 10:00:00,3.78237,3.79024,3.74984,3.75743,223640000.0
2008-10-28 10:30:00,3.75219,3.76356,3.68301,3.71093,218810000.0
2008-10-28 11:00:00,3.71499,3.72487,3.69414,3.71074,218400000.0
2008-10-28 11:30:00,3.71721,3.73028,3.70173,3.71309,210500000.0
2008-10-28 12:00:00,3.71044,3.72188,3.7038,3.72026,214270000.0
2008-10-28 12:30:00,3.71063,3.7404,3.70364,3.72001,235290000.0
2008-10-28 13:00:00,3.7118,3.72609,3.70662,3.71635,200060000.0
2008-10-28 13:30:00,3.72117,3.72288,3.69239,3.70632,224410000.0
2008-10-28 14:00:00,3.70944,3.73242,3.70944,3.7253,206390000.0
2008-10-28 14:30:00,3.727,3.73372,3.70927,3.72208,232260000.0
2008-10-28 15:00:00,3.72419,3.72453,3.6891,3.70453,212040000.0
2008-10-28 15:30:00,3.70282,3.71187,3.67777,3.67983,220690000.0
2008-10-28 16:00:00,3.6855,3.70245,3.67622,3.69181,239770000.0
2008-10-28 16:30:00,3.69032,3.6916,3.65681,3.68695,216130000.0
2008-10-28 17:00:00,3.68701,3.69094,3.66798,3.6777,219180000.0
2008-10-28 17:30:00,3.67823,3.68427,3.66495,3.68013,198910000.0
2008-10-28 18:00:00,3.68005,3.70007,3.66389,3.68821,217680000.0
2008-10-28 18:30:00,3.68515,3.68911,3.66475,3.68721,186120000.0
2008-10-28 19:00:00,3.6882,3.69627,3.66478,3.68146,185740000.0
2008-10-28 19:30:00,3.67875,3.68719,3.66829,3.68123,179750000.0
2008-10-28 20:00:00,3.68644,3.70187,3.67528,3.69648,172290000.0
2008-10-28 20:30:00,3.69939,3.7172,3.68585,3.70639,174120000.0
2008-10-28 21:00:00,3.70322,3.70874,3.67667,3.68997,191390000.0
2008-10-28 21:30:00,3.687,3.69269,3.67325,3.67742,187220000.0
2008-10-28 22:00:00,3.68037,3.6923,3.65202,3.65618,186530000.0
2008-10-28 22:30:00,3.65942,3.6659,3.63586,3.66234,172620000.0
2008-10-28 23:00:00,3.65999,3.68746,3.65117,3.6856,158780000.0
2008-10-28 23:30:00,3.68143,3.71135,3.67402,3.70513,156470000.0
2008-10-29 00:00:00,3.70186,3.70825,3.678,3.69262,211260000.0
2008-10-29 00:30:00,3.69124,3.69593,3.65821,3.66765,208640000.0
2008-10-29 01:00:00,3.67413,3.67636,3.656,3.66449,233030000.0
2008-10-29 01:30:00,3.66488,3.67975,3.64478,3.67131,201570000.0
2008-10-29 02:00:00,3.67108,3.67561,3.65826,3.65996,224780000.0
2008-10-29 02:30:00,3.66798,3.67266,3.64402,3.66245,209390000.0
2008-10-29 03:00:00,3.66347,3.67195,3.65402,3.66688,221470000.0
2008-10-29 03:30:00,3.66718,3.67275,3.65704,3.66532,214280000.0
2008-10-29 04:00:00,3.67002,3.67359,3.65626,3.66775,189890000.0
2008-10-29 04:30:00,3.66602,3.67662,3.65356,3.65733,191010000.0
2008-10-29 05:00:00,3.66535,3.67367,3.6553,3.66827,201150000.0
2008-10-29 05:30:00,3.66649,3.67244,3.65547,3.66854,185760000.0
2008-10-29 06:00:00,3.66772,3.67052,3.6559,3.66459,194380000.0
2008-10-29 06:30:00,3.66849,3.67285,3.65578,3.66458,211250000.0
2008-10-29 07:00:00,3.67125,3.67125,3.65435,3.66859,219530000.0
2008-10-29 07:30:00,3.66632,3.67282,3.65414,3.66888,210890000.0
2008-10-29 08:00:00,3.66958,3.67264,3.65526,3.6658,215420000.0
2008-10-29 08:30:00,3.67143,3.6744,3.6376,3.64218,211680000.0
2008-10-29 09:00:00,3.65621,3.65684,3.62444,3.6382,219920000.0
2008-10-29 09:30:00,3.63903,3.64376,3.59138,3.6024,208700000.0
2008-10-29 10:00:00,3.59877,3.62993,3.58794,3.62409,230800000.0
2008-10-29 10:30:00,3.62354,3.63773,3.61061,3.62524,217700000.0
2008-10-29 11:00:00,3.62698,3.63089,3.61009,3.61706,215780000.0
2008-10-29 11:30:00,3.62381,3.62755,3.6005,3.61789,205270000.0
2008-10-29 12:00:00,3.61407,3.62906,3.61022,3.6259,212020000.0
2008-10-29 12:30:00,3.61533,3.63804,3.60985,3.61623,230500000.0
2008-10-29 13:00:00,3.60557,3.61855,3.5962,3.61196,199650000.0
2008-10-29 13:30:00,3.61494,3.62446,3.59874,3.61007,221780000.0
2008-10-29 14:00:00,3.61931,3.62043,3.6001,3.60677,203040000.0
2008-10-29 14:30:00,3.60991,3.61593,3.59178,3.61022,225950000.0
2008-10-29 15:00:00,3.61339,3.61339,3.57415,3.58281,213570000.0
2008-10-29 15:30:00,3.58269,3.60014,3.55933,3.57168,216610000.0
2008-10-29 16:00:00,3.58092,3.58287,3.53664,3.55051,239410000.0
2008-10-29 16:30:00,3.55111,3.55732,3.53745,3.552,216180000.0
2008-10-29 17:00:00,3.55497,3.55756,3.53787,3.5515,201920000.0
2008-10-29 17:30:00,3.55376,3.55376,3.53426,3.54358,187980000.0
2008-10-29 18:00:00,3.54319,3.55774,3.53235,3.54422,202300000.0
2008-10-29 18:30:00,3.54544,3.56495,3.53401,3.5644,170680000.0
2008-10-29 19:00:00,3.55978,3.56611,3.54134,3.55324,192080000.0
2008-10-29 19:30:00,3.55642,3.56336,3.5443,3.55554,119000000.0
2008-10-29 20:00:00,3.56148,3.5674,3.54575,3.55441,155410000.0
2008-10-29 20:30:00,3.5636,3.56964,3.54575,3.56492,125690000.0
2008-10-29 21:00:00,3.5652,3.56885,3.5427,3.55152,168870000.0
2008-10-29 21:30:00,3.55465,3.56385,3.5328,3.55205,153470000.0
2008-10-29 22:00:00,3.55633,3.55715,3.51119,3.52776,63020000.0
2008-10-29 22:30:00,3.53855,3.54536,3.52746,3.53274,54040000.0
2008-10-29 23:00:00,3.54535,3.54987,3.52962,3.53521,74650000.0
2008-10-29 23:30:00,3.54544,3.54658,3.52804,3.53397,40540000.0
2008-10-30 00:00:00,3.54584,3.54943,3.53016,3.53414,61520000.0
2008-10-30 00:30:00,3.54595,3.5495,3.53162,3.53451,38280000.0
2008-10-30 01:00:00,3.54575,3.54605,3.53058,3.53423,22530000.0
2008-10-30 01:30:00,3.54615,3.54635,3.53278,3.53404,22130000.0
2008-10-30 02:00:00,3.5422,3.55172,3.53006,3.54607,171490000.0
2008-10-30 02:30:00,3.54617,3.55064,3.53145,3.53895,164400000.0
2008-10-30 03:00:00,3.54354,3.55022,3.52955,3.54555,174900000.0
2008-10-30 03:30:00,3.5451,3.54674,3.52934,3.53658,150090000.0
2008-10-30 04:00:00,3.54282,3.54622,3.52888,3.54122,99020000.0
2008-10-30 04:30:00,3.54014,3.54502,3.53077,3.53745,53640000.0
2008-10-30 05:00:00,3.53927,3.54337,3.53208,3.53997,38650000.0
2008-10-30 05:30:00,3.54224,3.54428,3.52768,3.53834,64190000.0
2008-10-30 06:00:00,3.54365,3.54385,3.53282,3.54162,27010000.0
2008-10-30 06:30:00,3.54362,3.54362,3.53412,3.54209,24390000.0
2008-10-30 07:00:00,3.54278,3.54368,3.52812,3.53686,29650000.0
2008-10-30 07:30:00,3.54412,3.545,3.51742,3.52825,153100000.0
2008-10-30 08:00:00,3.52895,3.54358,3.51545,3.53579,123450000.0
2008-10-30 08:30:00,3.53705,3.54022,3.50847,3.51628,171890000.0
2008-10-30 09:00:00,3.51919,3.52062,3.4848,3.49593,210520000.0
2008-10-30 09:30:00,3.49397,3.49771,3.44987,3.45764,209410000.0
2008-10-30 10:00:00,3.45126,3.47657,3.44099,3.47072,223350000.0
2008-10-30 10:30:00,3.46641,3.50615,3.46641,3.49522,216920000.0
2008-10-30 11:00:00,3.49954,3.52947,3.49373,3.51696,219940000.0
2008-10-30 11:30:00,3.52523,3.56773,3.51559,3.56641,205680000.0
2008-10-30 12:00:00,3.56503,3.58339,3.54887,3.55976,211270000.0
2008-10-30 12:30:00,3.54909,3.5585,3.52286,3.54173,234590000.0
2008-10-30 13:00:00,3.53818,3.55206,3.5198,3.5328,202310000.0
2008-10-30 13:30:00,3.53444,3.53929,3.51686,3.52789,206780000.0
2008-10-30 14:00:00,3.52577,3.52818,3.48949,3.5195,194030000.0
2008-10-30 14:30:00,3.51715,3.56122,3.51358,3.55193,205390000.0
2008-10-30 15:00:00,3.55323,3.57417,3.54107,3.56023,197860000.0
2008-10-30 15:30:00,3.56126,3.61096,3.54892,3.59294,221370000.0
2008-10-30 16:00:00,3.60212,3.62682,3.57126,3.5823,236780000.0
2008-10-30 16:30:00,3.582,3.62699,3.56987,3.60163,200800000.0
2008-10-30 17:00:00,3.60442,3.60514,3.57578,3.5954,211650000.0
2008-10-30 17:30:00,3.59806,3.61471,3.57944,3.61014,194030000.0
2008-10-30 18:00:00,3.60871,3.60871,3.58187,3.58787,183100000.0
2008-10-30 18:30:00,3.58943,3.59489,3.57779,3.59185,129090000.0
2008-10-30 19:00:00,3.59233,3.60413,3.58022,3.59022,131710000.0
2008-10-30 19:30:00,3.60315,3.61043,3.59018,3.59215,114520000.0
2008-10-30 20:00:00,3.59347,3.60855,3.58639,3.58639,136240000.0
2008-10-30 20:30:00,3.59496,3.60222,3.58539,3.5871,48790000.0
2008-10-30 21:00:00,3.60014,3.60476,3.58525,3.59473,36030000.0
2008-10-30 21:30:00,3.60584,3.60605,3.58796,3.59685,64930000.0
2008-10-30 22:00:00,3.59996,3.60025,3.58356,3.58485,103930000.0
2008-10-30 22:30:00,3.59747,3.59967,3.58194,3.58472,48400000.0
2008-10-30 23:00:00,3.5983,3.5983,3.58193,3.58533,42780000.0
2008-10-30 23:30:00,3.59281,3.60038,3.58191,3.58592,81440000.0
2008-10-31 00:00:00,3.59935,3.59988,3.58685,3.58816,29630000.0
2008-10-31 00:30:00,3.59954,3.59995,3.58873,3.59032,14260000.0
2008-10-31 01:00:00,3.59974,3.60065,3.5833,3.59239,73530000.0
2008-10-31 01:30:00,3.59954,3.60515,3.58199,3.59552,28890000.0
2008-10-31 02:00:00,3.60306,3.61248,3.5935,3.60102,30000000.0
2008-10-31 02:30:00,3.61257,3.61301,3.59302,3.6044,86300000.0
2008-10-31 03:00:00,3.60587,3.61029,3.59585,3.60747,38690000.0
2008-10-31 03:30:00,3.60694,3.60978,3.59647,3.60162,20280000.0
2008-10-31 04:00:00,3.60727,3.60991,3.59833,3.59972,16880000.0
2008-10-31 04:30:00,3.60474,3.60962,3.59817,3.60645,28140000.0
2008-10-31 05:00:00,3.60567,3.60965,3.59828,3.60952,22900000.0
2008-10-31 05:30:00,3.60984,3.61005,3.59903,3.60144,22880000.0
2008-10-31 06:00:00,3.60675,3.60712,3.59593,3.60647,21390000.0
2008-10-31 06:30:00,3.60642,3.60702,3.59702,3.60063,29640000.0
2008-10-31 07:00:00,3.60628,3.60981,3.59762,3.60557,45030000.0
2008-10-31 07:30:00,3.60906,3.60906,3.59183,3.59417,98650000.0
2008-10-31 08:00:00,3.60702,3.61004,3.5919,3.60294,102820000.0
2008-10-31 08:30:00,3.60615,3.61831,3.59732,3.60744,145280000.0
2008-10-31 09:00:00,3.60928,3.62656,3.60156,3.62387,209450000.0
2008-10-31 09:30:00,3.62464,3.64099,3.61389,3.63858,201930000.0
2008-10-31 10:00:00,3.62929,3.65045,3.62314,3.64262,230810000.0
2008-10-31 10:30:00,3.63382,3.64884,3.62124,3.63295,207530000.0
2008-10-31 11:00:00,3.63318,3.63663,3.61913,3.62978,144120000.0
2008-10-31 11:30:00,3.63511,3.63511,3.60652,3.61207,202950000.0
2008-10-31 12:00:00,3.60768,3.62127,3.58939,3.61675,201890000.0
2008-10-31 12:30:00,3.60768,3.62864,3.60519,3.62081,219670000.0
2008-10-31 13:00:00,3.61712,3.63064,3.60135,3.61235,198880000.0
2008-10-31 13:30:00,3.61263,3.62473,3.60321,3.61866,184620000.0
2008-10-31 14:00:00,3.61393,3.61692,3.58444,3.60499,200060000.0
2008-10-31 14:30:00,3.6046,3.62053,3.59623,3.60883,232300000.0
2008-10-31 15:00:00,3.61091,3.61318,3.58185,3.6046,200100000.0
2008-10-31 15:30:00,3.60362,3.60362,3.58633,3.58903,192940000.0
2008-10-31 16:00:00,3.59867,3.60158,3.57387,3.58858,234930000.0
2008-10-31 16:30:00,3.58956,3.58956,3.56285,3.57504,194800000.0
2008-10-31 17:00:00,3.57432,3.57602,3.5398,3.55194,213890000.0
2008-10-31 17:30:00,3.55369,3.55751,3.51144,3.51421,205620000.0
2008-10-31 18:00:00,3.51335,3.52618,3.50321,3.51709,216120000.0
2008-10-31 18:30:00,3.5188,3.52776,3.49318,3.50344,166210000.0
2008-10-31 19:00:00,3.5013,3.50562,3.48277,3.49621,155010000.0
2008-10-31 19:30:00,3.49638,3.51736,3.49131,3.50211,153520000.0
2008-10-31 20:00:00,3.50832,3.51061,3.49235,3.50231,105090000.0
2008-10-31 20:30:00,3.50907,3.52167,3.49345,3.51581,113260000.0
2008-10-31 21:00:00,3.5101,3.52107,3.50304,3.51032,103250000.0
2008-10-31 21:30:00,3.51725,3.52647,3.50311,3.51611,126500000.0
2008-10-31 22:00:00,3.52034,3.53375,3.51046,3.52354,111810000.0
2008-10-31 22:30:00,3.52445,3.52985,3.51114,3.52344,59290000.0
2008-11-03 06:00:00,3.52212,3.53218,3.51802,3.52653,15760000.0
2008-11-03 06:30:00,3.53179,3.53192,3.51803,3.5304,38660000.0
2008-11-03 07:00:00,3.53097,3.53203,3.51772,3.53126,44650000.0
2008-11-03 07:30:00,3.52506,3.53183,3.51935,3.52864,34530000.0
2008-11-03 08:00:00,3.52684,3.5326,3.5219,3.53152,54050000.0
2008-11-03 08:30:00,3.53028,3.53298,3.50864,3.52362,85530000.0
2008-11-03 09:00:00,3.53181,3.53181,3.49542,3.50109,124220000.0
2008-11-03 09:30:00,3.50434,3.51614,3.47467,3.48967,212010000.0
2008-11-03 10:00:00,3.49003,3.53855,3.48521,3.53788,200400000.0
2008-11-03 10:30:00,3.53837,3.54166,3.51942,3.53813,213470000.0
2008-11-03 11:00:00,3.53786,3.54201,3.52424,3.53555,194430000.0
2008-11-03 11:30:00,3.53596,3.57053,3.52646,3.55916,227760000.0
2008-11-03 12:00:00,3.55479,3.56718,3.54988,3.56009,206400000.0
2008-11-03 12:30:00,3.56378,3.57288,3.55401,3.56784,199330000.0
2008-11-03 13:00:00,3.56927,3.56927,3.53767,3.54662,220720000.0
2008-11-03 13:30:00,3.54725,3.55444,3.53829,3.54858,170790000.0
2008-11-03 14:00:00,3.54072,3.55848,3.53994,3.55535,172240000.0
2008-11-03 14:30:00,3.55289,3.5573,3.53677,3.53972,180160000.0
2008-11-03 15:00:00,3.54521,3.56228,3.54254,3.55262,227860000.0
2008-11-03 15:30:00,3.56136,3.56613,3.55038,3.55835,179760000.0
2008-11-03 16:00:00,3.56399,3.59265,3.55122,3.5665,206380000.0
2008-11-03 16:30:00,3.5623,3.56743,3.54921,3.56074,206040000.0
2008-11-03 17:00:00,3.55896,3.57264,3.54374,3.54674,204560000.0
2008-11-03 17:30:00,3.55322,3.55653,3.53415,3.54425,223250000.0
2008-11-03 18:00:00,3.55075,3.55606,3.52862,3.5368,196290000.0
2008-11-03 18:30:00,3.53863,3.55036,3.51599,3.54279,191050000.0
2008-11-03 19:00:00,3.54167,3.54693,3.51436,3.52422,194430000.0
2008-11-03 19:30:00,3.52148,3.53194,3.50942,3.52145,135490000.0
2008-11-03 20:00:00,3.52283,3.52503,3.49949,3.50274,104690000.0
2008-11-03 20:30:00,3.50448,3.50939,3.48377,3.49251,165460000.0
2008-11-03 21:00:00,3.49535,3.50894,3.48424,3.49706,143730000.0
2008-11-03 21:30:00,3.49363,3.51415,3.48282,3.511,110300000.0
2008-11-03 22:00:00,3.51222,3.52805,3.49934,3.51724,120470000.0
2008-11-03 22:30:00,3.51835,3.52773,3.50669,3.51706,179020000.0
2008-11-03 23:00:00,3.52471,3.52597,3.51173,3.51995,143320000.0
2008-11-03 23:30:00,3.52663,3.54071,3.51279,3.53508,151960000.0
2008-11-04 00:00:00,3.5277,3.54141,3.50662,3.51448,199260000.0
2008-11-04 00:30:00,3.51659,3.52336,3.50365,3.51273,203390000.0
2008-11-04 01:00:00,3.51446,3.52092,3.49887,3.51376,176760000.0
2008-11-04 01:30:00,3.50972,3.52107,3.50405,3.51477,210880000.0
2008-11-04 02:00:00,3.51545,3.5191,3.50453,3.51495,209360000.0
2008-11-04 02:30:00,3.51684,3.5244,3.50273,3.52291,223650000.0
2008-11-04 03:00:00,3.52303,3.52852,3.51214,3.52034,219120000.0
2008-11-04 03:30:00,3.52258,3.52789,3.50546,3.51359,200380000.0
2008-11-04 04:00:00,3.51191,3.52124,3.50263,3.51415,216530000.0
2008-11-04 04:30:00,3.51676,3.51802,3.50142,3.5144,237180000.0
2008-11-04 05:00:00,3.51508,3.51724,3.50218,3.50819,236020000.0
2008-11-04 05:30:00,3.51258,3.52086,3.50151,3.51024,217630000.0
2008-11-04 06:00:00,3.51191,3.51784,3.50049,3.51069,198890000.0
2008-11-04 06:30:00,3.51472,3.52814,3.50274,3.52172,236750000.0
2008-11-04 07:00:00,3.52604,3.52604,3.51011,3.52185,218780000.0
2008-11-04 07:30:00,3.5217,3.53016,3.51438,3.52362,182740000.0
2008-11-04 08:00:00,3.52395,3.53058,3.51568,3.52583,189880000.0
2008-11-04 08:30:00,3.52864,3.53209,3.51408,3.52988,189900000.0
2008-11-04 09:00:00,3.53161,3.544,3.52043,3.53443,184240000.0
2008-11-04 09:30:00,3.53394,3.54373,3.51453,3.53628,220650000.0
2008-11-04 10:00:00,3.53962,3.55629,3.52939,3.54784,206760000.0
2008-11-04 10:30:00,3.54917,3.55752,3.53817,3.5486,192120000.0
2008-11-04 11:00:00,3.54856,3.55168,3.53078,3.5431,186230000.0
2008-11-04 11:30:00,3.54462,3.55331,3.52858,3.54502,240530000.0
2008-11-04 12:00:00,3.54041,3.54764,3.52479,3.53476,179060000.0
2008-11-04 12:30:00,3.5367,3.54528,3.52674,3.54197,216610000.0
2008-11-04 13:00:00,3.54058,3.54507,3.52757,3.53289,192950000.0
2008-11-04 13:30:00,3.53297,3.54362,3.52632,3.54184,219540000.0
2008-11-04 14:00:00,3.53624,3.54879,3.53115,3.53683,225960000.0
2008-11-04 14:30:00,3.53111,3.54417,3.51141,3.51363,205970000.0
2008-11-04 15:00:00,3.51803,3.52794,3.50996,3.51782,235710000.0
2008-11-04 15:30:00,3.52704,3.53211,3.51595,3.52624,218380000.0
2008-11-04 16:00:00,3.53315,3.53749,3.51398,3.53346,204900000.0
2008-11-04 16:30:00,3.52801,3.53658,3.50912,3.51965,217300000.0
2008-11-04 17:00:00,3.51687,3.54111,3.50215,3.50551,234200000.0
2008-11-04 17:30:00,3.50167,3.51324,3.49049,3.49876,228170000.0
2008-11-04 18:00:00,3.50237,3.50882,3.48724,3.50145,212770000.0
2008-11-04 18:30:00,3.50051,3.5061,3.48801,3.49663,217690000.0
2008-11-04 19:00:00,3.49531,3.50442,3.48498,3.50106,219900000.0
2008-11-04 19:30:00,3.50097,3.50713,3.48907,3.50137,209040000.0
2008-11-04 20:00:00,3.49788,3.50075,3.48624,3.49935,200740000.0
2008-11-04 20:30:00,3.49659,3.51714,3.48849,3.51645,202660000.0
2008-11-04 21:00:00,3.51755,3.53314,3.50737,3.52494,188020000.0
2008-11-04 21:30:00,3.52189,3.52748,3.50636,3.5189,175230000.0
2008-11-04 22:00:00,3.52115,3.52638,3.50948,3.52413,172250000.0
2008-11-04 22:30:00,3.52413,3.53147,3.51368,3.52456,172260000.0
2008-11-04 23:00:00,3.53017,3.53312,3.50127,3.51156,179000000.0
2008-11-04 23:30:00,3.51287,3.51448,3.50028,3.51089,172230000.0
2008-11-05 00:00:00,3.51397,3.51468,3.49437,3.50616,182370000.0
2008-11-05 00:30:00,3.50702,3.5128,3.49595,3.5047,163690000.0
2008-11-05 01:00:00,3.50402,3.51127,3.49394,3.50497,213600000.0
2008-11-05 01:30:00,3.50895,3.51267,3.49426,3.50292,275400000.0
2008-11-05 02:00:00,3.50757,3.51472,3.49379,3.50621,209040000.0
2008-11-05 02:30:00,3.5109,3.5282,3.50094,3.5264,236350000.0
2008-11-05 03:00:00,3.52534,3.52979,3.51381,3.52122,212410000.0
2008-11-05 03:30:00,3.52299,3.52693,3.50234,3.5162,194350000.0
2008-11-05 04:00:00,3.51538,3.52322,3.50381,3.51327,210510000.0
2008-11-05 04:30:00,3.51976,3.52203,3.50302,3.51478,235270000.0
2008-11-05 05:00:00,3.51819,3.52096,3.50391,3.51099,245430000.0
2008-11-05 05:30:00,3.51823,3.52065,3.50293,3.51106,212380000.0
2008-11-05 06:00:00,3.50945,3.51933,3.50241,3.51397,203370000.0
2008-11-05 06:30:00,3.52117,3.52117,3.50136,3.51211,233800000.0
2008-11-05 07:00:00,3.51964,3.52095,3.50212,3.5143,218400000.0
2008-11-05 07:30:00,3.50933,3.52123,3.50403,3.51204,190630000.0
2008-11-05 08:00:00,3.51035,3.52079,3.5048,3.51447,190690000.0
2008-11-05 08:30:00,3.51988,3.51988,3.50115,3.51625,188390000.0
2008-11-05 09:00:00,3.51827,3.52116,3.50075,3.51584,186880000.0
2008-11-05 09:30:00,3.52022,3.5279,3.5046,3.52406,219170000.0
2008-11-05 10:00:00,3.52635,3.5316,3.51348,3.52317,198950000.0
2008-11-05 10:30:00,3.52016,3.52389,3.50209,3.51425,220310000.0
2008-11-05 11:00:00,3.51311,3.51677,3.49535,3.51237,213500000.0
2008-11-05 11:30:00,3.51332,3.51823,3.48484,3.49509,236470000.0
2008-11-05 12:00:00,3.48699,3.50329,3.48099,3.49798,219540000.0
2008-11-05 12:30:00,3.4981,3.50268,3.48186,3.49355,221010000.0
2008-11-05 13:00:00,3.4939,3.50215,3.48315,3.49139,230790000.0
2008-11-05 13:30:00,3.49123,3.49864,3.46936,3.47859,220270000.0
2008-11-05 14:00:00,3.47165,3.49294,3.469,3.48792,224850000.0
2008-11-05 14:30:00,3.48604,3.51275,3.47929,3.49945,198920000.0
2008-11-05 15:00:00,3.50567,3.52211,3.49677,3.50948,238290000.0
2008-11-05 15:30:00,3.51957,3.52068,3.50021,3.50499,218000000.0
2008-11-05 16:00:00,3.50902,3.51279,3.49125,3.50626,207510000.0
2008-11-05 16:30:00,3.50125,3.52269,3.49634,3.51136,220280000.0
2008-11-05 17:00:00,3.51079,3.52028,3.49227,3.51405,235310000.0
2008-11-05 17:30:00,3.51803,3.52402,3.49783,3.50835,232280000.0
2008-11-05 18:00:00,3.51493,3.51973,3.49126,3.5046,212760000.0
2008-11-05 18:30:00,3.507,3.53305,3.493,3.52871,221420000.0
2008-11-05 19:00:00,3.52581,3.53301,3.51967,3.53069,124960000.0
2008-11-05 19:30:00,3.53107,3.53645,3.51956,3.52942,108460000.0
2008-11-05 20:00:00,3.52967,3.53384,3.51812,3.5279,55940000.0
2008-11-05 20:30:00,3.53188,3.53461,3.52098,3.52846,32630000.0
2008-11-05 21:00:00,3.53382,3.53481,3.52259,3.53279,14650000.0
2008-11-05 21:30:00,3.53023,3.53561,3.51995,3.53369,40890000.0
2008-11-05 22:00:00,3.53442,3.53564,3.5212,3.53293,121610000.0
2008-11-05 22:30:00,3.5337,3.53403,3.51816,3.53289,267190000.0
2008-11-05 23:00:00,3.53206,3.53849,3.51564,3.52528,208290000.0
2008-11-05 23:30:00,3.52895,3.53285,3.51605,3.52494,218440000.0
2008-11-06 00:00:00,3.52913,3.53425,3.5148,3.52197,191820000.0
2008-11-06 00:30:00,3.52636,3.5313,3.50203,3.51809,150500000.0
2008-11-06 01:00:00,3.51193,3.5193,3.50036,3.51323,213920000.0
2008-11-06 01:30:00,3.52002,3.52525,3.50628,3.51498,207850000.0
2008-11-06 02:00:00,3.51664,3.52241,3.50659,3.52043,217250000.0
2008-11-06 02:30:00,3.51831,3.52066,3.50709,3.5173,232660000.0
2008-11-06 03:00:00,3.51447,3.52355,3.50605,3.51425,212050000.0
2008-11-06 03:30:00,3.51559,3.52265,3.50597,3.51767,199610000.0
2008-11-06 04:00:00,3.51734,3.52411,3.50425,3.5177,207100000.0
2008-11-06 04:30:00,3.51808,3.5239,3.50562,3.51755,238220000.0
2008-11-06 05:00:00,3.51912,3.52117,3.50707,3.51194,247260000.0
2008-11-06 05:30:00,3.51622,3.52388,3.50429,3.51211,220260000.0
2008-11-06 06:00:00,3.51727,3.52348,3.50522,3.51468,195100000.0
2008-11-06 06:30:00,3.521,3.52194,3.50533,3.5118,228860000.0
2008-11-06 07:00:00,3.52143,3.5233,3.50451,3.51839,208670000.0
2008-11-06 07:30:00,3.51621,3.52408,3.50693,3.51779,180890000.0
2008-11-06 08:00:00,3.51626,3.52121,3.50732,3.51834,188770000.0
2008-11-06 08:30:00,3.52113,3.52798,3.50537,3.52714,192460000.0
2008-11-06 09:00:00,3.53075,3.53636,3.50964,3.5276,183890000.0
2008-11-06 09:30:00,3.5323,3.56397,3.52484,3.54853,218780000.0
2008-11-06 10:00:00,3.55066,3.55066,3.51288,3.52485,205640000.0
2008-11-06 10:30:00,3.52447,3.53732,3.50383,3.53476,225890000.0
2008-11-06 11:00:00,3.53489,3.54972,3.52548,3.54131,210870000.0
2008-11-06 11:30:00,3.54176,3.56234,3.53157,3.56234,239420000.0
2008-11-06 12:00:00,3.55605,3.57642,3.54992,3.55857,221740000.0
2008-11-06 12:30:00,3.55916,3.56908,3.55313,3.56908,219160000.0
2008-11-06 13:00:00,3.56936,3.57188,3.55093,3.56497,230040000.0
2008-11-06 13:30:00,3.56457,3.5803,3.55693,3.56882,221030000.0
2008-11-06 14:00:00,3.56125,3.57059,3.54447,3.54976,230030000.0
2008-11-06 14:30:00,3.54459,3.58969,3.54255,3.57745,200030000.0
2008-11-06 15:00:00,3.58251,3.63188,3.5767,3.59992,240510000.0
2008-11-06 15:30:00,3.60891,3.61619,3.59774,3.60914,212020000.0
2008-11-06 16:00:00,3.61484,3.61555,3.58439,3.59383,183540000.0
2008-11-06 16:30:00,3.58532,3.5984,3.57538,3.59366,219530000.0
2008-11-06 17:00:00,3.59391,3.60123,3.57589,3.59221,230420000.0
2008-11-06 17:30:00,3.59921,3.61482,3.58868,3.60489,220670000.0
2008-11-06 18:00:00,3.6112,3.63447,3.59975,3.6338,204920000.0
2008-11-06 18:30:00,3.63526,3.6388,3.61934,3.63371,146370000.0
2008-11-06 19:00:00,3.62982,3.64225,3.6202,3.63798,181660000.0
2008-11-06 19:30:00,3.63527,3.63964,3.61837,3.62922,135530000.0
2008-11-06 20:00:00,3.62975,3.63354,3.61785,3.63021,125690000.0
2008-11-06 20:30:00,3.62162,3.63879,3.61899,3.63173,85190000.0
2008-11-06 21:00:00,3.63452,3.63452,3.62062,3.62723,48040000.0
2008-11-06 21:30:00,3.62963,3.63281,3.61874,3.62918,27010000.0
2008-11-06 22:00:00,3.63372,3.63653,3.62264,3.63351,22900000.0
2008-11-06 22:30:00,3.63527,3.63791,3.6254,3.63425,33770000.0
2008-11-06 23:00:00,3.6366,3.64212,3.62291,3.63335,97190000.0
2008-11-06 23:30:00,3.63772,3.63791,3.62663,3.63481,24770000.0
2008-11-07 00:00:00,3.63713,3.639,3.62393,3.62914,33400000.0
2008-11-07 00:30:00,3.63275,3.63661,3.61969,3.63469,22150000.0
2008-11-07 01:00:00,3.63043,3.63641,3.62513,3.63387,18780000.0
2008-11-07 01:30:00,3.63562,3.63661,3.62586,3.63245,18040000.0
2008-11-07 02:00:00,3.63239,3.63622,3.62632,3.63618,21790000.0
2008-11-07 02:30:00,3.63028,3.63651,3.6229,3.63278,42460000.0
2008-11-07 03:00:00,3.63257,3.63637,3.62524,3.63442,27040000.0
2008-11-07 03:30:00,3.63122,3.64052,3.62002,3.62934,53690000.0
2008-11-07 04:00:00,3.63603,3.64131,3.62522,3.63634,83700000.0
2008-11-07 04:30:00,3.63951,3.64206,3.62844,3.63843,38640000.0
2008-11-07 05:00:00,3.63808,3.64162,3.62962,3.63129,23250000.0
2008-11-07 05:30:00,3.63415,3.64246,3.62501,3.63182,39760000.0
2008-11-07 06:00:00,3.63332,3.64513,3.62878,3.63997,33770000.0
2008-11-07 06:30:00,3.63699,3.63726,3.62782,3.63722,13500000.0
2008-11-07 07:00:00,3.63697,3.64192,3.62342,3.64063,40890000.0
2008-11-07 07:30:00,3.63063,3.64332,3.62632,3.63489,31900000.0
2008-11-07 08:00:00,3.62841,3.64064,3.6255,3.63429,69430000.0
2008-11-07 08:30:00,3.63782,3.64438,3.62543,3.64073,78070000.0
2008-11-07 09:00:00,3.64214,3.64214,3.62029,3.62434,120420000.0
2008-11-07 09:30:00,3.62763,3.63206,3.60463,3.60978,186530000.0
2008-11-07 10:00:00,3.6094,3.6094,3.56768,3.60351,197760000.0
2008-11-07 10:30:00,3.60266,3.61188,3.59187,3.60748,189880000.0
2008-11-07 11:00:00,3.61065,3.63368,3.59949,3.63288,204540000.0
2008-11-07 11:30:00,3.63351,3.64482,3.61856,3.63822,237580000.0
2008-11-07 12:00:00,3.63565,3.64346,3.61527,3.63499,213980000.0
2008-11-07 12:30:00,3.63872,3.65151,3.6257,3.65151,220270000.0
2008-11-07 13:00:00,3.65043,3.67314,3.63241,3.6643,227070000.0
2008-11-07 13:30:00,3.66464,3.67179,3.64302,3.65583,214290000.0
2008-11-07 14:00:00,3.65189,3.66651,3.6493,3.66116,221010000.0
2008-11-07 14:30:00,3.66156,3.67205,3.64688,3.64955,186160000.0
2008-11-07 15:00:00,3.65501,3.6683,3.64574,3.65137,228930000.0
2008-11-07 15:30:00,3.66604,3.68925,3.65832,3.68351,214670000.0
2008-11-07 16:00:00,3.69234,3.6933,3.62196,3.64834,191790000.0
2008-11-07 16:30:00,3.64465,3.66767,3.63074,3.63498,214630000.0
2008-11-07 17:00:00,3.63017,3.63611,3.59021,3.60526,232340000.0
2008-11-07 17:30:00,3.60842,3.6576,3.60365,3.65068,230050000.0
2008-11-07 18:00:00,3.65796,3.66426,3.64054,3.65444,189180000.0
2008-11-07 18:30:00,3.65555,3.66012,3.64016,3.64762,134750000.0
2008-11-07 19:00:00,3.65186,3.65487,3.62522,3.64535,106980000.0
2008-11-07 19:30:00,3.64817,3.65074,3.62613,3.64799,111460000.0
2008-11-07 20:00:00,3.64507,3.65708,3.63549,3.65528,84060000.0
2008-11-07 20:30:00,3.65812,3.66049,3.63995,3.64676,113700000.0
2008-11-07 21:00:00,3.65018,3.65484,3.63628,3.65051,150870000.0
2008-11-07 21:30:00,3.645,3.6516,3.63389,3.65067,102800000.0
2008-11-07 22:00:00,3.65146,3.65267,3.6383,3.64366,160250000.0
2008-11-07 22:30:00,3.64583,3.64922,3.63153,3.63908,52910000.0
2008-11-07 23:00:00,3.63872,3.63971,3.62982,3.63779,5250000.0
2008-11-10 00:00:00,3.63912,3.64671,3.63022,3.64479,19910000.0
2008-11-10 01:00:00,3.63203,3.63844,3.62662,3.62776,28930000.0
2008-11-10 01:30:00,3.63582,3.63826,3.62342,3.63406,98740000.0
2008-11-10 02:00:00,3.6369,3.64737,3.62502,3.63738,208290000.0
2008-11-10 02:30:00,3.63624,3.64354,3.62294,3.63766,218390000.0
2008-11-10 03:00:00,3.63484,3.64683,3.62548,3.644,209810000.0
2008-11-10 03:30:00,3.64231,3.64348,3.61601,3.62604,151200000.0
2008-11-10 04:00:00,3.62509,3.63253,3.61472,3.62504,201500000.0
2008-11-10 04:30:00,3.6286,3.6291,3.61324,3.62568,238240000.0
2008-11-10 05:00:00,3.62672,3.63067,3.61408,3.62091,248740000.0
2008-11-10 05:30:00,3.62019,3.63547,3.61133,3.62811,222080000.0
2008-11-10 06:00:00,3.6277,3.64304,3.62381,3.63804,185000000.0
2008-11-10 06:30:00,3.63784,3.64469,3.62404,3.62826,176390000.0
2008-11-10 07:00:00,3.63707,3.63896,3.62652,3.63535,42400000.0
2008-11-10 07:30:00,3.63243,3.63933,3.62584,3.63411,39770000.0
2008-11-10 08:00:00,3.63245,3.63897,3.62444,3.63578,91890000.0
2008-11-10 08:30:00,3.63716,3.64183,3.62044,3.63049,170400000.0
2008-11-10 09:00:00,3.63958,3.63958,3.61183,3.62109,178340000.0
2008-11-10 09:30:00,3.62063,3.63028,3.59842,3.62058,218430000.0
2008-11-10 10:00:00,3.61938,3.6346,3.60704,3.63372,202670000.0
2008-11-10 10:30:00,3.63153,3.65886,3.61913,3.65468,222510000.0
2008-11-10 11:00:00,3.65817,3.66319,3.64497,3.65041,210540000.0
2008-11-10 11:30:00,3.64798,3.65324,3.62722,3.64012,237560000.0
2008-11-10 12:00:00,3.62964,3.63812,3.61765,3.63105,219560000.0
2008-11-10 12:30:00,3.63159,3.63768,3.61625,3.62802,216940000.0
2008-11-10 13:00:00,3.62869,3.63169,3.59882,3.60486,228570000.0
2008-11-10 13:30:00,3.60744,3.61728,3.59565,3.61097,219910000.0
2008-11-10 14:00:00,3.60235,3.6224,3.60235,3.61871,230060000.0
2008-11-10 14:30:00,3.61741,3.63442,3.60702,3.62326,201150000.0
2008-11-10 15:00:00,3.62884,3.64998,3.62113,3.63977,235320000.0
2008-11-10 15:30:00,3.64982,3.65391,3.63338,3.6472,213570000.0
2008-11-10 16:00:00,3.65248,3.67579,3.64592,3.66252,204170000.0
2008-11-10 16:30:00,3.65892,3.68239,3.6487,3.67235,219890000.0
2008-11-10 17:00:00,3.66877,3.68053,3.6581,3.6629,234200000.0
2008-11-10 17:30:00,3.66597,3.71922,3.65798,3.70879,230080000.0
2008-11-10 18:00:00,3.71437,3.72363,3.69574,3.71886,211660000.0
2008-11-10 18:30:00,3.71766,3.75143,3.68728,3.74034,221780000.0
2008-11-10 19:00:00,3.7395,3.76909,3.73076,3.76141,218020000.0
2008-11-10 19:30:00,3.76045,3.76687,3.73512,3.75039,221460000.0
2008-11-10 20:00:00,3.75157,3.75157,3.7311,3.74194,201560000.0
2008-11-10 20:30:00,3.74247,3.74751,3.71095,3.72508,158360000.0
2008-11-10 21:00:00,3.72736,3.73361,3.71228,3.72775,84070000.0
2008-11-10 21:30:00,3.72608,3.73151,3.71681,3.72604,48070000.0
2008-11-10 22:00:00,3.72711,3.74043,3.71935,3.73671,58950000.0
2008-11-10 22:30:00,3.73962,3.74131,3.72865,3.73939,14270000.0
2008-11-10 23:00:00,3.73972,3.7445,3.72577,3.74052,65710000.0
2008-11-10 23:30:00,3.73158,3.75099,3.72698,3.74828,63760000.0
2008-11-11 00:00:00,3.74955,3.75308,3.73999,3.74879,49180000.0
2008-11-11 00:30:00,3.75192,3.75291,3.74105,3.74906,10130000.0
2008-11-11 01:00:00,3.74703,3.75522,3.74099,3.74883,19940000.0
2008-11-11 01:30:00,3.75792,3.75891,3.741,3.74959,19150000.0
2008-11-11 02:00:00,3.74678,3.75398,3.74144,3.75037,80280000.0
2008-11-11 02:30:00,3.75122,3.75352,3.73929,3.7495,46570000.0
2008-11-11 03:00:00,3.74867,3.75395,3.74134,3.74827,39390000.0
2008-11-11 03:30:00,3.7506,3.75912,3.74135,3.74945,41670000.0
2008-11-11 04:00:00,3.74753,3.7529,3.73689,3.75063,64530000.0
2008-11-11 04:30:00,3.75791,3.75791,3.74116,3.74982,38660000.0
2008-11-11 05:00:00,3.75487,3.75698,3.73845,3.7517,48000000.0
2008-11-11 05:30:00,3.74555,3.75896,3.74038,3.75896,52890000.0
2008-11-11 06:00:00,3.75332,3.75862,3.74014,3.74817,57050000.0
2008-11-11 06:30:00,3.75259,3.75826,3.74212,3.75183,24780000.0
2008-11-11 07:00:00,3.75176,3.75298,3.7409,3.75187,40160000.0
2008-11-11 07:30:00,3.74492,3.75922,3.73983,3.7418,47650000.0
2008-11-11 08:00:00,3.74784,3.75875,3.74172,3.75159,61560000.0
2008-11-11 08:30:00,3.75272,3.75272,3.73866,3.74976,53670000.0
2008-11-11 09:00:00,3.75284,3.76063,3.73938,3.75085,172570000.0
2008-11-11 09:30:00,3.75359,3.79116,3.74415,3.79116,195490000.0
2008-11-11 10:00:00,3.79257,3.80268,3.76535,3.77573,197000000.0
2008-11-11 10:30:00,3.77574,3.79701,3.7542,3.78557,217300000.0
2008-11-11 11:00:00,3.78506,3.78836,3.77128,3.78658,190250000.0
2008-11-11 11:30:00,3.78751,3.80129,3.77201,3.79969,216180000.0
2008-11-11 12:00:00,3.79415,3.83007,3.78981,3.80597,221380000.0
2008-11-11 12:30:00,3.80804,3.83476,3.79826,3.83305,216190000.0
2008-11-11 13:00:00,3.83213,3.84153,3.81719,3.82091,229290000.0
2008-11-11 13:30:00,3.82034,3.82691,3.80698,3.81291,221740000.0
2008-11-11 14:00:00,3.80451,3.81988,3.78646,3.80088,229300000.0
2008-11-11 14:30:00,3.80048,3.80048,3.75261,3.75297,198550000.0
2008-11-11 15:00:00,3.75631,3.76397,3.73239,3.74848,239020000.0
2008-11-11 15:30:00,3.76169,3.77019,3.74732,3.75541,216540000.0
2008-11-11 16:00:00,3.75915,3.76928,3.7485,3.76491,208240000.0
2008-11-11 16:30:00,3.76049,3.79393,3.75293,3.78954,216570000.0
2008-11-11 17:00:00,3.79035,3.79583,3.77259,3.78906,238270000.0
2008-11-11 17:30:00,3.79093,3.80324,3.77925,3.78843,232610000.0
2008-11-11 18:00:00,3.79624,3.79646,3.7698,3.78706,208690000.0
2008-11-11 18:30:00,3.78677,3.79519,3.77052,3.78202,216570000.0
2008-11-11 19:00:00,3.77971,3.79234,3.76856,3.79181,215440000.0
2008-11-11 19:30:00,3.79262,3.79409,3.7789,3.79096,206410000.0
2008-11-11 20:00:00,3.79385,3.79468,3.77782,3.79124,197060000.0
2008-11-11 20:30:00,3.7919,3.79445,3.76843,3.7799,207930000.0
2008-11-11 21:00:00,3.77902,3.79149,3.77346,3.7881,189130000.0
2008-11-11 21:30:00,3.78426,3.78426,3.76242,3.77526,188370000.0
2008-11-11 22:00:00,3.77239,3.78352,3.763,3.78238,177140000.0
2008-11-11 22:30:00,3.78633,3.7865,3.76717,3.78016,176770000.0
2008-11-11 23:00:00,3.77604,3.78754,3.77068,3.78369,171110000.0
2008-11-11 23:30:00,3.774,3.78962,3.76702,3.7788,169690000.0
2008-11-12 00:00:00,3.78193,3.78423,3.76574,3.77757,182780000.0
2008-11-12 00:30:00,3.77987,3.78042,3.7645,3.77808,171110000.0
2008-11-12 01:00:00,3.7761,3.7846,3.76416,3.77685,109600000.0
2008-11-12 01:30:00,3.77972,3.78238,3.77082,3.77527,46900000.0
2008-11-12 02:00:00,3.78134,3.78301,3.76438,3.77886,70150000.0
2008-11-12 02:30:00,3.78196,3.78302,3.76092,3.7748,67950000.0
2008-11-12 03:00:00,3.77637,3.78775,3.76693,3.7797,78440000.0
2008-11-12 03:30:00,3.77612,3.78286,3.76782,3.77953,57800000.0
2008-11-12 04:00:00,3.77577,3.78314,3.76907,3.76927,41280000.0
2008-11-12 04:30:00,3.77901,3.7846,3.76662,3.77667,49890000.0
2008-11-12 05:00:00,3.77751,3.78028,3.76602,3.77808,34130000.0
2008-11-12 05:30:00,3.77345,3.77995,3.76062,3.77936,33020000.0
2008-11-12 06:00:00,3.77392,3.77968,3.76332,3.7764,43520000.0
2008-11-12 06:30:00,3.77979,3.78006,3.76752,3.77986,27010000.0
2008-11-12 07:00:00,3.77887,3.77993,3.76539,3.77215,42390000.0
2008-11-12 07:30:00,3.77413,3.77992,3.76932,3.77992,35270000.0
2008-11-12 08:00:00,3.77465,3.78202,3.76855,3.77967,70920000.0
2008-11-12 08:30:00,3.77922,3.78634,3.76249,3.77674,113680000.0
2008-11-12 09:00:00,3.78371,3.78371,3.72614,3.72614,127950000.0
2008-11-12 09:30:00,3.72566,3.75102,3.72197,3.72907,191740000.0
2008-11-12 10:00:00,3.72845,3.7357,3.70828,3.7185,201170000.0
2008-11-12 10:30:00,3.71783,3.78138,3.70589,3.77639,222210000.0
2008-11-12 11:00:00,3.77752,3.78103,3.74905,3.76415,205310000.0
2008-11-12 11:30:00,3.76294,3.77123,3.73584,3.76758,237560000.0
2008-11-12 12:00:00,3.76069,3.77145,3.74961,3.76313,218430000.0
2008-11-12 12:30:00,3.76276,3.76335,3.74205,3.75388,218800000.0
2008-11-12 13:00:00,3.75325,3.7571,3.73199,3.73429,229670000.0
2008-11-12 13:30:00,3.73162,3.75029,3.72687,3.74703,220260000.0
2008-11-12 14:00:00,3.73861,3.7493,3.72795,3.74199,229300000.0
2008-11-12 14:30:00,3.73611,3.76628,3.73611,3.75636,200410000.0
2008-11-12 15:00:00,3.7609,3.7686,3.74076,3.74131,235720000.0
2008-11-12 15:30:00,3.751,3.75308,3.72546,3.75012,215430000.0
2008-11-12 16:00:00,3.75352,3.76296,3.74069,3.75174,203080000.0
2008-11-12 16:30:00,3.74583,3.76311,3.73201,3.74839,219520000.0
2008-11-12 17:00:00,3.74465,3.75411,3.73194,3.74452,137750000.0
2008-11-12 17:30:00,3.75955,3.78321,3.75387,3.77941,182780000.0
2008-11-12 18:00:00,3.77025,3.77994,3.73771,3.7583,213490000.0
2008-11-12 18:30:00,3.75633,3.77294,3.74419,3.75397,354960000.0
2008-11-12 19:00:00,3.75137,3.77563,3.73745,3.75896,362450000.0
2008-11-12 19:30:00,3.76038,3.76607,3.74362,3.7625,254780000.0
2008-11-12 20:00:00,3.7627,3.76875,3.74821,3.75946,269030000.0
2008-11-12 20:30:00,3.76054,3.76914,3.75023,3.76019,256650000.0
2008-11-12 21:00:00,3.76701,3.77024,3.75227,3.76322,208610000.0
2008-11-12 21:30:00,3.76057,3.76474,3.74586,3.75703,201920000.0
2008-11-12 22:00:00,3.75244,3.7631,3.74541,3.75709,213880000.0
2008-11-12 22:30:00,3.7538,3.7647,3.74853,3.75895,213520000.0
2008-11-12 23:00:00,3.76249,3.76373,3.74531,3.75573,194050000.0
2008-11-12 23:30:00,3.74926,3.7635,3.74601,3.75883,212390000.0
2008-11-13 00:00:00,3.76034,3.76466,3.73869,3.76084,211650000.0
2008-11-13 00:30:00,3.76268,3.76614,3.74826,3.75839,155860000.0
2008-11-13 01:00:00,3.75109,3.7644,3.74692,3.7548,203410000.0
2008-11-13 01:30:00,3.76232,3.76267,3.74797,3.76041,215800000.0
2008-11-13 02:00:00,3.76105,3.76452,3.7489,3.76177,207150000.0
2008-11-13 02:30:00,3.76153,3.76626,3.74686,3.75955,234170000.0
2008-11-13 03:00:00,3.75695,3.76557,3.74777,3.75727,218050000.0
2008-11-13 03:30:00,3.75926,3.76296,3.74875,3.76158,197060000.0
2008-11-13 04:00:00,3.75929,3.76518,3.74806,3.75864,213160000.0
2008-11-13 04:30:00,3.761,3.76429,3.74813,3.76045,226240000.0
2008-11-13 05:00:00,3.7591,3.76695,3.74907,3.75362,243890000.0
2008-11-13 05:30:00,3.7583,3.76423,3.74815,3.75454,213940000.0
2008-11-13 06:00:00,3.7592,3.76441,3.74902,3.75928,206000000.0
2008-11-13 06:30:00,3.76151,3.76733,3.74944,3.75916,237120000.0
2008-11-13 07:00:00,3.76294,3.76508,3.74938,3.7606,214990000.0
2008-11-13 07:30:00,3.75525,3.76334,3.74875,3.75848,183510000.0
2008-11-13 08:00:00,3.75888,3.76496,3.74796,3.76056,192510000.0
2008-11-13 08:30:00,3.76339,3.76422,3.74487,3.76166,186200000.0
2008-11-13 09:00:00,3.76449,3.79115,3.75529,3.77669,182760000.0
2008-11-13 09:30:00,3.77525,3.78524,3.76138,3.77398,215820000.0
2008-11-13 10:00:00,3.77349,3.77639,3.72539,3.73657,201540000.0
2008-11-13 10:30:00,3.73828,3.75993,3.72447,3.74934,224420000.0
2008-11-13 11:00:00,3.74962,3.75518,3.73261,3.74307,212390000.0
2008-11-13 11:30:00,3.74331,3.76128,3.72827,3.75707,237940000.0
2008-11-13 12:00:00,3.74931,3.77159,3.73953,3.76435,218420000.0
2008-11-13 12:30:00,3.76234,3.76498,3.72936,3.74033,222520000.0
2008-11-13 13:00:00,3.74009,3.75359,3.7282,3.74256,228200000.0
2008-11-13 13:30:00,3.74399,3.75694,3.73383,3.74335,218040000.0
2008-11-13 14:00:00,3.73712,3.74735,3.70665,3.7158,228180000.0
2008-11-13 14:30:00,3.71639,3.73137,3.70683,3.7167,200790000.0
2008-11-13 15:00:00,3.72307,3.74356,3.71352,3.72564,236810000.0
2008-11-13 15:30:00,3.73565,3.751,3.71191,3.74649,212820000.0
2008-11-13 16:00:00,3.74885,3.74986,3.72934,3.7454,204560000.0
2008-11-13 16:30:00,3.74047,3.75352,3.7293,3.74509,220650000.0
2008-11-13 17:00:00,3.74339,3.75366,3.71381,3.72121,235330000.0
2008-11-13 17:30:00,3.72625,3.7629,3.71973,3.75689,231190000.0
2008-11-13 18:00:00,3.76484,3.76484,3.73957,3.75118,212780000.0
2008-11-13 18:30:00,3.75122,3.75438,3.72338,3.73436,220660000.0
2008-11-13 19:00:00,3.73322,3.74749,3.72752,3.74448,217660000.0
2008-11-13 19:30:00,3.74348,3.75238,3.73326,3.74996,219530000.0
2008-11-13 20:00:00,3.74934,3.7618,3.73847,3.75069,174080000.0
2008-11-13 20:30:00,3.75141,3.75208,3.72938,3.7419,162040000.0
2008-11-13 21:00:00,3.73938,3.74688,3.73247,3.74463,124590000.0
2008-11-13 21:30:00,3.7397,3.74734,3.73072,3.74211,169290000.0
2008-11-13 22:00:00,3.74232,3.74313,3.72122,3.7385,135820000.0
2008-11-13 22:30:00,3.74029,3.74042,3.6954,3.70508,127630000.0
2008-11-13 23:00:00,3.70403,3.70953,3.67116,3.68326,152330000.0
2008-11-13 23:30:00,3.68113,3.68315,3.6608,3.66959,141450000.0
2008-11-14 00:00:00,3.66759,3.68474,3.65862,3.66659,75060000.0
2008-11-14 00:30:00,3.67992,3.68473,3.66493,3.68448,33040000.0
2008-11-14 01:00:00,3.67603,3.68381,3.67068,3.67101,33780000.0
2008-11-14 01:30:00,3.68093,3.68826,3.67026,3.68223,184610000.0
2008-11-14 02:00:00,3.67951,3.68297,3.66833,3.6796,156810000.0
2008-11-14 02:30:00,3.68106,3.68301,3.67001,3.67341,105110000.0
2008-11-14 03:00:00,3.67797,3.68205,3.66672,3.67574,71680000.0
2008-11-14 03:30:00,3.67545,3.68192,3.67098,3.6791,32280000.0
2008-11-14 04:00:00,3.67763,3.68291,3.66733,3.67744,49530000.0
2008-11-14 04:30:00,3.68091,3.68313,3.66882,3.67904,50660000.0
2008-11-14 05:00:00,3.67978,3.68194,3.66612,3.67401,42760000.0
2008-11-14 05:30:00,3.67604,3.68471,3.66902,3.67527,90010000.0
2008-11-14 06:00:00,3.67598,3.68319,3.66839,3.67451,106160000.0
2008-11-14 06:30:00,3.6814,3.68388,3.67067,3.67595,53640000.0
2008-11-14 07:00:00,3.68106,3.68213,3.66936,3.67413,55160000.0
2008-11-14 07:30:00,3.67653,3.68227,3.67146,3.67812,19510000.0
2008-11-14 08:00:00,3.67664,3.68274,3.6702,3.68087,59650000.0
2008-11-14 08:30:00,3.68162,3.68751,3.66937,3.68156,97550000.0
2008-11-14 09:00:00,3.68284,3.69036,3.66167,3.67537,154200000.0
2008-11-14 09:30:00,3.67719,3.68748,3.66362,3.68131,216090000.0
2008-11-14 10:00:00,3.68227,3.69954,3.6773,3.69476,180140000.0
2008-11-14 10:30:00,3.69492,3.70993,3.68521,3.70447,216540000.0
2008-11-14 11:00:00,3.70697,3.73856,3.69664,3.73494,208700000.0
2008-11-14 11:30:00,3.73504,3.73763,3.71978,3.73179,236090000.0
2008-11-14 12:00:00,3.72437,3.73494,3.71646,3.72857,217670000.0
2008-11-14 12:30:00,3.73142,3.73749,3.71212,3.72908,217680000.0
2008-11-14 13:00:00,3.73042,3.7327,3.71244,3.72095,227450000.0
2008-11-14 13:30:00,3.72011,3.72953,3.71188,3.71965,221020000.0
2008-11-14 14:00:00,3.71264,3.72755,3.71055,3.72161,227440000.0
2008-11-14 14:30:00,3.71983,3.72928,3.71004,3.71463,203730000.0
2008-11-14 15:00:00,3.72152,3.73333,3.71659,3.72103,241250000.0
2008-11-14 15:30:00,3.72893,3.73656,3.69462,3.69683,216540000.0
2008-11-14 16:00:00,3.70139,3.71041,3.68468,3.70685,206780000.0
2008-11-14 16:30:00,3.69961,3.71,3.66857,3.679,221020000.0
2008-11-14 17:00:00,3.67813,3.69408,3.66554,3.67514,234580000.0
2008-11-14 17:30:00,3.67965,3.70097,3.67201,3.69496,229280000.0
2008-11-14 18:00:00,3.70434,3.71204,3.68065,3.69089,198150000.0
2008-11-14 18:30:00,3.68802,3.69726,3.68004,3.68924,161340000.0
2008-11-14 19:00:00,3.6871,3.70484,3.67643,3.69603,401480000.0
2008-11-14 19:30:00,3.70215,3.70691,3.68675,3.70098,291150000.0
2008-11-14 20:00:00,3.70075,3.71361,3.68656,3.70871,291220000.0
2008-11-14 20:30:00,3.71022,3.71055,3.6735,3.68981,269040000.0
2008-11-14 21:00:00,3.68995,3.69025,3.66056,3.67902,246910000.0
2008-11-14 21:30:00,3.67691,3.68492,3.65987,3.67125,236460000.0
2008-11-14 22:00:00,3.66677,3.69695,3.65837,3.69214,253700000.0
2008-11-14 22:30:00,3.69461,3.70811,3.68695,3.70324,243120000.0
2008-11-14 23:00:00,3.70966,3.70966,3.67695,3.69041,183920000.0
2008-11-14 23:30:00,3.68563,3.69509,3.67708,3.67905,212040000.0
2008-11-17 00:30:00,3.70802,3.71242,3.69828,3.70392,53300000.0
2008-11-17 01:00:00,3.70483,3.71216,3.69835,3.70957,50310000.0
2008-11-17 01:30:00,3.71032,3.71212,3.69892,3.70809,79190000.0
2008-11-17 02:00:00,3.70892,3.70975,3.69876,3.70303,54400000.0
2008-11-17 02:30:00,3.70827,3.71542,3.69785,3.7034,60460000.0
2008-11-17 03:00:00,3.71827,3.72042,3.69826,3.70457,55570000.0
2008-11-17 03:30:00,3.70958,3.71738,3.69821,3.70467,67540000.0
2008-11-17 04:00:00,3.70871,3.71184,3.69896,3.70918,30400000.0
2008-11-17 04:30:00,3.71652,3.71652,3.70122,3.70657,16500000.0
2008-11-17 05:00:00,3.71337,3.71735,3.69691,3.70924,51420000.0
2008-11-17 05:30:00,3.71732,3.71732,3.69612,3.70337,43530000.0
2008-11-17 06:00:00,3.70557,3.70897,3.6979,3.70513,24020000.0
2008-11-17 06:30:00,3.7083,3.71082,3.69681,3.70322,48030000.0
2008-11-17 07:00:00,3.70858,3.71252,3.69992,3.70929,74650000.0
2008-11-17 07:30:00,3.71012,3.71228,3.6988,3.70879,78450000.0
2008-11-17 08:00:00,3.71082,3.71209,3.69859,3.7039,79550000.0
2008-11-17 08:30:00,3.70571,3.71502,3.69301,3.69969,217300000.0
2008-11-17 09:00:00,3.70786,3.70976,3.66827,3.7044,217650000.0
2008-11-17 09:30:00,3.70673,3.71214,3.67906,3.69404,210920000.0
2008-11-17 10:00:00,3.68765,3.71249,3.68461,3.70018,227800000.0
2008-11-17 10:30:00,3.6972,3.71557,3.69344,3.70651,236410000.0
2008-11-17 11:00:00,3.70851,3.7303,3.70043,3.71023,213970000.0
2008-11-17 11:30:00,3.71669,3.72729,3.70276,3.72504,204530000.0
2008-11-17 12:00:00,3.72127,3.74729,3.71608,3.74729,216910000.0
2008-11-17 12:30:00,3.73988,3.75203,3.73205,3.74448,236470000.0
2008-11-17 13:00:00,3.74341,3.75882,3.73992,3.75299,201910000.0
2008-11-17 13:30:00,3.75554,3.76368,3.74321,3.74735,230770000.0
2008-11-17 14:00:00,3.75659,3.76691,3.74261,3.75341,218040000.0
2008-11-17 14:30:00,3.75407,3.7701,3.74775,3.76712,228190000.0
2008-11-17 15:00:00,3.76786,3.77354,3.75453,3.76619,217720000.0
2008-11-17 15:30:00,3.76469,3.78359,3.75448,3.7682,218780000.0
2008-11-17 16:00:00,3.77706,3.77867,3.74912,3.76032,238690000.0
2008-11-17 16:30:00,3.76127,3.76959,3.74912,3.76182,193680000.0
2008-11-17 17:00:00,3.76148,3.78467,3.75044,3.77921,215800000.0
2008-11-17 17:30:00,3.7796,3.78434,3.76609,3.77874,191390000.0
2008-11-17 18:00:00,3.77804,3.79292,3.76783,3.78894,219520000.0
2008-11-17 18:30:00,3.78866,3.80792,3.77336,3.78278,186470000.0
2008-11-17 19:00:00,3.78082,3.78492,3.76629,3.77773,192480000.0
2008-11-17 19:30:00,3.77533,3.77779,3.75814,3.76802,188390000.0
2008-11-17 20:00:00,3.76951,3.77496,3.76038,3.76487,182710000.0
2008-11-17 20:30:00,3.76867,3.77547,3.75574,3.77023,220990000.0
2008-11-17 21:00:00,3.76804,3.77524,3.73971,3.75298,234520000.0
2008-11-17 21:30:00,3.75155,3.75438,3.73275,3.73857,195140000.0
2008-11-17 22:00:00,3.73918,3.74803,3.73243,3.74027,220990000.0
2008-11-17 22:30:00,3.73875,3.7503,3.73472,3.74743,243870000.0
2008-11-17 23:00:00,3.74925,3.7605,3.73897,3.75342,235990000.0
2008-11-17 23:30:00,3.75105,3.76336,3.74259,3.75283,212370000.0
2008-11-18 00:00:00,3.7592,3.77154,3.74387,3.76124,186110000.0
2008-11-18 00:30:00,3.76437,3.77107,3.7518,3.7629,198520000.0
2008-11-18 01:00:00,3.76674,3.77024,3.75339,3.76573,203850000.0
2008-11-18 01:30:00,3.7657,3.76934,3.75495,3.76473,192100000.0
2008-11-18 02:00:00,3.76286,3.77404,3.75548,3.76559,224400000.0
2008-11-18 02:30:00,3.77086,3.77688,3.75632,3.76905,195910000.0
2008-11-18 03:00:00,3.77236,3.78858,3.75369,3.78178,168530000.0
2008-11-18 03:30:00,3.78593,3.79025,3.77534,3.78521,201110000.0
2008-11-18 04:00:00,3.78524,3.78874,3.77545,3.78135,177510000.0
2008-11-18 04:30:00,3.78571,3.78965,3.77488,3.78331,181990000.0
2008-11-18 05:00:00,3.78347,3.7895,3.7723,3.77774,188740000.0
2008-11-18 05:30:00,3.78596,3.79094,3.77317,3.77901,177500000.0
2008-11-18 06:00:00,3.78234,3.78902,3.77156,3.77849,200720000.0
2008-11-18 06:30:00,3.78455,3.78997,3.77274,3.78451,196620000.0
2008-11-18 07:00:00,3.78401,3.78946,3.76316,3.78202,203390000.0
2008-11-18 07:30:00,3.78791,3.79054,3.77178,3.78504,212380000.0
2008-11-18 08:00:00,3.78602,3.78937,3.773,3.78055,221400000.0
2008-11-18 08:30:00,3.78663,3.78807,3.77261,3.77711,218400000.0
2008-11-18 09:00:00,3.7802,3.80556,3.76942,3.79855,219500000.0
2008-11-18 09:30:00,3.80016,3.81734,3.79098,3.81734,213150000.0
2008-11-18 10:00:00,3.81335,3.82463,3.79546,3.8215,233420000.0
2008-11-18 10:30:00,3.82029,3.85023,3.80958,3.84332,234550000.0
2008-11-18 11:00:00,3.8438,3.85565,3.82262,3.83988,217680000.0
2008-11-18 11:30:00,3.84515,3.86595,3.82797,3.85215,203800000.0
2008-11-18 12:00:00,3.85005,3.85985,3.83183,3.8506,216910000.0
2008-11-18 12:30:00,3.83937,3.86408,3.83937,3.85847,240610000.0
2008-11-18 13:00:00,3.85361,3.86275,3.84278,3.8485,198200000.0
2008-11-18 13:30:00,3.85361,3.86356,3.84389,3.84389,233010000.0
2008-11-18 14:00:00,3.85385,3.85705,3.83786,3.84454,221750000.0
2008-11-18 14:30:00,3.84275,3.85372,3.82154,3.83365,232250000.0
2008-11-18 15:00:00,3.83453,3.83623,3.80867,3.82285,220650000.0
2008-11-18 15:30:00,3.82176,3.82836,3.8078,3.82107,221380000.0
2008-11-18 16:00:00,3.82807,3.84147,3.81949,3.83141,238310000.0
2008-11-18 16:30:00,3.83325,3.83804,3.81596,3.83161,220970000.0
2008-11-18 17:00:00,3.83136,3.8369,3.80856,3.81682,226620000.0
2008-11-18 17:30:00,3.81167,3.83134,3.80216,3.82531,207120000.0
2008-11-18 18:00:00,3.82316,3.82906,3.80841,3.81934,218780000.0
2008-11-18 18:30:00,3.81973,3.82802,3.80357,3.82544,184640000.0
2008-11-18 19:00:00,3.82305,3.82783,3.80501,3.81748,193990000.0
2008-11-18 19:30:00,3.81656,3.83304,3.80827,3.81864,190620000.0
2008-11-18 20:00:00,3.82273,3.83079,3.81432,3.82273,180150000.0
2008-11-18 20:30:00,3.82689,3.84028,3.81599,3.82908,219440000.0
2008-11-18 21:00:00,3.82942,3.83605,3.81802,3.83148,232680000.0
2008-11-18 21:30:00,3.83253,3.83471,3.8156,3.82221,201880000.0
2008-11-18 22:00:00,3.82047,3.83142,3.80805,3.82415,210950000.0
2008-11-18 22:30:00,3.8228,3.83528,3.81115,3.82163,248430000.0
2008-11-18 23:00:00,3.82134,3.8352,3.80584,3.82589,231940000.0
2008-11-18 23:30:00,3.82532,3.82866,3.81347,3.82142,203000000.0
2008-11-19 00:00:00,3.82719,3.8343,3.80413,3.81892,169290000.0
2008-11-19 00:30:00,3.82604,3.83767,3.8178,3.82523,185360000.0
2008-11-19 01:00:00,3.82896,3.83341,3.81495,3.82391,184290000.0
2008-11-19 01:30:00,3.82218,3.83517,3.81896,3.82888,162090000.0
2008-11-19 02:00:00,3.82802,3.82802,3.80492,3.80989,218790000.0
2008-11-19 02:30:00,3.81628,3.8199,3.80372,3.80964,196980000.0
2008-11-19 03:00:00,3.81452,3.81913,3.80261,3.81213,186850000.0
2008-11-19 03:30:00,3.81621,3.8193,3.80233,3.81676,179360000.0
2008-11-19 04:00:00,3.81458,3.82149,3.80561,3.81196,183500000.0
2008-11-19 04:30:00,3.817,3.81856,3.80453,3.81273,165870000.0
2008-11-19 05:00:00,3.81323,3.82477,3.80262,3.80781,172650000.0
2008-11-19 05:30:00,3.81669,3.81859,3.8043,3.81237,178610000.0
2008-11-19 06:00:00,3.81561,3.81827,3.80425,3.81177,190260000.0
2008-11-19 06:30:00,3.81595,3.82186,3.80391,3.81569,198870000.0
2008-11-19 07:00:00,3.81674,3.81891,3.80259,3.81119,204160000.0
2008-11-19 07:30:00,3.81565,3.81757,3.80138,3.81473,217290000.0
2008-11-19 08:00:00,3.81604,3.81768,3.80257,3.80992,219540000.0
2008-11-19 08:30:00,3.81491,3.82257,3.79985,3.80561,219500000.0
2008-11-19 09:00:00,3.8095,3.81951,3.79744,3.81869,217690000.0
2008-11-19 09:30:00,3.81831,3.83485,3.80156,3.83321,211650000.0
2008-11-19 10:00:00,3.82647,3.84697,3.81744,3.83124,234160000.0
2008-11-19 10:30:00,3.83078,3.85679,3.82382,3.85019,236780000.0
2008-11-19 11:00:00,3.85015,3.86465,3.84039,3.85832,219530000.0
2008-11-19 11:30:00,3.85976,3.86262,3.83083,3.84085,205270000.0
2008-11-19 12:00:00,3.84038,3.86442,3.83736,3.86442,217630000.0
2008-11-19 12:30:00,3.8528,3.87345,3.84691,3.85733,238290000.0
2008-11-19 13:00:00,3.85487,3.86818,3.84966,3.86333,202270000.0
2008-11-19 13:30:00,3.86486,3.87427,3.85418,3.86333,230420000.0
2008-11-19 14:00:00,3.8682,3.87138,3.82905,3.83965,224350000.0
2008-11-19 14:30:00,3.84244,3.84915,3.82563,3.84157,197390000.0
2008-11-19 15:00:00,3.84474,3.84723,3.82526,3.84021,184610000.0
2008-11-19 15:30:00,3.83928,3.84556,3.82573,3.83499,207200000.0
2008-11-19 16:00:00,3.84392,3.84476,3.80928,3.82661,222160000.0
2008-11-19 16:30:00,3.82733,3.82795,3.78436,3.79081,217280000.0
2008-11-19 17:00:00,3.79136,3.80243,3.77334,3.79524,225160000.0
2008-11-19 17:30:00,3.79766,3.81815,3.7874,3.81552,165870000.0
2008-11-19 18:00:00,3.8219,3.83375,3.8062,3.82937,180840000.0
2008-11-19 18:30:00,3.82925,3.83448,3.81651,3.8252,146410000.0
2008-11-19 19:00:00,3.82822,3.83291,3.80938,3.82417,153100000.0
2008-11-19 19:30:00,3.8251,3.84145,3.81607,3.83336,167050000.0
2008-11-19 20:00:00,3.83413,3.83942,3.81972,3.82865,85580000.0
2008-11-19 20:30:00,3.83467,3.83953,3.82231,3.83534,166240000.0
2008-11-19 21:00:00,3.8352,3.84158,3.82026,3.83536,118190000.0
2008-11-19 21:30:00,3.84042,3.84042,3.82307,3.83581,69010000.0
2008-11-19 22:00:00,3.83203,3.84137,3.81941,3.82833,113320000.0
2008-11-19 22:30:00,3.834,3.83896,3.82275,3.82447,245370000.0
2008-11-19 23:00:00,3.83308,3.83603,3.80784,3.83295,221730000.0
2008-11-19 23:30:00,3.83306,3.83674,3.79114,3.79773,203330000.0
2008-11-20 00:00:00,3.80017,3.81326,3.79134,3.80039,186160000.0
2008-11-20 00:30:00,3.80615,3.81309,3.79629,3.80123,156460000.0
2008-11-20 01:00:00,3.80334,3.81304,3.79703,3.80227,188400000.0
2008-11-20 01:30:00,3.80591,3.81581,3.7934,3.81286,219100000.0
2008-11-20 02:00:00,3.80962,3.81979,3.80065,3.8079,222530000.0
2008-11-20 02:30:00,3.81632,3.82984,3.80471,3.82352,194790000.0
2008-11-20 03:00:00,3.82571,3.83143,3.806,3.81106,187220000.0
2008-11-20 03:30:00,3.8205,3.82203,3.80384,3.81551,193650000.0
2008-11-20 04:00:00,3.81969,3.82172,3.80605,3.81244,172230000.0
2008-11-20 04:30:00,3.81675,3.81992,3.80458,3.81334,154280000.0
2008-11-20 05:00:00,3.81947,3.81966,3.80533,3.80793,174070000.0
2008-11-20 05:30:00,3.81991,3.82047,3.80567,3.81332,162150000.0
2008-11-20 06:00:00,3.81685,3.82014,3.80089,3.80767,197380000.0
2008-11-20 06:30:00,3.81502,3.81753,3.80252,3.81364,198520000.0
2008-11-20 07:00:00,3.81616,3.81975,3.80114,3.80907,202960000.0
2008-11-20 07:30:00,3.81681,3.82286,3.80237,3.81381,219150000.0
2008-11-20 08:00:00,3.81428,3.82278,3.80347,3.80953,217320000.0
2008-11-20 08:30:00,3.8151,3.83685,3.80428,3.82659,214680000.0
2008-11-20 09:00:00,3.82975,3.85726,3.82412,3.84808,218040000.0
2008-11-20 09:30:00,3.84883,3.84883,3.82453,3.84545,214620000.0
2008-11-20 10:00:00,3.83928,3.85614,3.83134,3.84672,230030000.0
2008-11-20 10:30:00,3.84485,3.85844,3.83611,3.85373,237540000.0
2008-11-20 11:00:00,3.85365,3.85979,3.84111,3.85355,218420000.0
2008-11-20 11:30:00,3.85897,3.86241,3.8408,3.85895,204180000.0
2008-11-20 12:00:00,3.85515,3.86085,3.84224,3.8586,219890000.0
2008-11-20 12:30:00,3.84914,3.86059,3.83986,3.84978,241270000.0
2008-11-20 13:00:00,3.84322,3.85779,3.83601,3.84545,202980000.0
2008-11-20 13:30:00,3.84631,3.85509,3.83563,3.83754,231530000.0
2008-11-20 14:00:00,3.84545,3.85661,3.83215,3.84734,221020000.0
2008-11-20 14:30:00,3.84597,3.85529,3.83704,3.85119,231900000.0
2008-11-20 15:00:00,3.85184,3.85407,3.8141,3.82087,220660000.0
2008-11-20 15:30:00,3.82124,3.83931,3.81515,3.82334,221020000.0
2008-11-20 16:00:00,3.83027,3.85488,3.82181,3.84247,238690000.0
2008-11-20 16:30:00,3.84242,3.84309,3.82437,3.83917,216180000.0
2008-11-20 17:00:00,3.83929,3.85995,3.82296,3.85204,224430000.0
2008-11-20 17:30:00,3.85374,3.86618,3.83824,3.85967,204910000.0
2008-11-20 18:00:00,3.85857,3.86171,3.83081,3.83992,221760000.0
2008-11-20 18:30:00,3.83676,3.84174,3.81391,3.82498,184970000.0
2008-11-20 19:00:00,3.82608,3.83222,3.80395,3.81443,194400000.0
2008-11-20 19:30:00,3.81466,3.81582,3.7994,3.80615,189890000.0
2008-11-20 20:00:00,3.80929,3.8148,3.79872,3.80479,181220000.0
2008-11-20 20:30:00,3.80877,3.81806,3.80019,3.81164,207460000.0
2008-11-20 21:00:00,3.81356,3.81886,3.79861,3.81342,237510000.0
2008-11-20 21:30:00,3.81466,3.82042,3.80054,3.80791,204500000.0
2008-11-20 22:00:00,3.80894,3.8183,3.80079,3.81323,214290000.0
2008-11-20 22:30:00,3.81216,3.84159,3.80697,3.82811,240170000.0
2008-11-20 23:00:00,3.82955,3.83062,3.81317,3.81921,235660000.0
2008-11-20 23:30:00,3.829,3.83213,3.81219,3.82496,212740000.0
2008-11-21 00:00:00,3.83061,3.83079,3.81657,3.82364,192840000.0
2008-11-21 00:30:00,3.82549,3.8365,3.81548,3.82326,185780000.0
2008-11-21 01:00:00,3.83191,3.84145,3.81755,3.82434,197030000.0
2008-11-21 01:30:00,3.82609,3.83614,3.81981,3.83318,252840000.0
2008-11-21 02:00:00,3.82232,3.83418,3.81892,3.82398,225150000.0
2008-11-21 02:30:00,3.83413,3.83455,3.81913,3.82647,193240000.0
2008-11-21 03:00:00,3.83301,3.83857,3.82416,3.83033,177150000.0
2008-11-21 03:30:00,3.83832,3.84292,3.82442,3.83342,192180000.0
2008-11-21 04:00:00,3.83616,3.83911,3.8257,3.83046,188730000.0
2008-11-21 04:30:00,3.83861,3.83955,3.82376,3.83194,181260000.0
2008-11-21 05:00:00,3.83548,3.84053,3.82447,3.82662,145980000.0
2008-11-21 05:30:00,3.83793,3.84086,3.82502,3.82908,175970000.0
2008-11-21 06:00:00,3.83562,3.83921,3.82065,3.83126,201900000.0
2008-11-21 06:30:00,3.83874,3.83986,3.82063,3.83458,202630000.0
2008-11-21 07:00:00,3.83507,3.83999,3.82308,3.83096,214630000.0
2008-11-21 07:30:00,3.8387,3.84037,3.82302,3.83318,219140000.0
2008-11-21 08:00:00,3.83393,3.83815,3.8196,3.82808,221020000.0
2008-11-21 08:30:00,3.83359,3.83772,3.81226,3.81854,220630000.0
2008-11-21 09:00:00,3.8201,3.82676,3.80276,3.8171,218780000.0
2008-11-21 09:30:00,3.81443,3.81715,3.7771,3.79222,210550000.0
2008-11-21 10:00:00,3.78543,3.81659,3.77839,3.80576,234510000.0
2008-11-21 10:30:00,3.80471,3.81797,3.78924,3.79258,235670000.0
2008-11-21 11:00:00,3.79572,3.80216,3.78076,3.79013,216950000.0
2008-11-21 11:30:00,3.79573,3.80144,3.77652,3.79319,208600000.0
2008-11-21 12:00:00,3.78877,3.80913,3.78273,3.80913,218010000.0
2008-11-21 12:30:00,3.79993,3.81185,3.79576,3.80293,241670000.0
2008-11-21 13:00:00,3.79821,3.80927,3.79089,3.79862,202270000.0
2008-11-21 13:30:00,3.80124,3.81689,3.79121,3.80563,229680000.0
2008-11-21 14:00:00,3.81281,3.83108,3.80438,3.82458,222860000.0
2008-11-21 14:30:00,3.82545,3.84089,3.81727,3.83059,231540000.0
2008-11-21 15:00:00,3.83144,3.83701,3.81839,3.82763,220650000.0
2008-11-21 15:30:00,3.82896,3.85317,3.81891,3.83483,221400000.0
2008-11-21 16:00:00,3.8425,3.86454,3.82184,3.85935,241650000.0
2008-11-21 16:30:00,3.85977,3.86702,3.84358,3.86015,221360000.0
2008-11-21 17:00:00,3.86253,3.88695,3.85069,3.88282,222910000.0
2008-11-21 17:30:00,3.8829,3.88965,3.86794,3.88242,204890000.0
2008-11-21 18:00:00,3.88209,3.88797,3.83827,3.84718,220260000.0
2008-11-21 18:30:00,3.84776,3.88137,3.84294,3.88137,181640000.0
2008-11-21 19:00:00,3.88138,3.8937,3.87013,3.88989,189910000.0
2008-11-21 19:30:00,3.89088,3.89355,3.86959,3.87556,199970000.0
2008-11-21 20:00:00,3.87361,3.88659,3.86464,3.86931,177510000.0
2008-11-21 20:30:00,3.8754,3.88144,3.86148,3.87867,218760000.0
2008-11-21 21:00:00,3.87773,3.88672,3.86535,3.87648,237870000.0
2008-11-21 21:30:00,3.87743,3.88918,3.86565,3.87674,192880000.0
2008-11-21 22:00:00,3.87951,3.88851,3.8677,3.87774,194750000.0
2008-11-21 22:30:00,3.88248,3.88955,3.85973,3.8688,151200000.0
2008-11-21 23:00:00,3.87651,3.87716,3.85212,3.86009,52150000.0
2008-11-21 23:30:00,3.86297,3.86951,3.85572,3.86423,29280000.0
2008-11-24 00:00:00,3.87082,3.87082,3.86553,3.86574,7500000.0
2008-11-24 00:30:00,3.86724,3.87197,3.86118,3.87197,29270000.0
2008-11-24 01:00:00,3.86856,3.87443,3.85962,3.87214,49950000.0
2008-11-24 01:30:00,3.86491,3.87257,3.85978,3.86969,56640000.0
2008-11-24 02:00:00,3.86907,3.87819,3.85984,3.86808,79890000.0
2008-11-24 02:30:00,3.8683,3.87832,3.86436,3.87629,59310000.0
2008-11-24 03:00:00,3.87337,3.88025,3.86243,3.87149,126110000.0
2008-11-24 03:30:00,3.87262,3.88057,3.86333,3.8766,158400000.0
2008-11-24 04:00:00,3.87332,3.88006,3.86237,3.87339,184200000.0
2008-11-24 04:30:00,3.87634,3.87908,3.86339,3.87531,235570000.0
2008-11-24 05:00:00,3.87416,3.87917,3.86431,3.86929,218400000.0
2008-11-24 05:30:00,3.87159,3.87953,3.86237,3.87047,191350000.0
2008-11-24 06:00:00,3.87435,3.88092,3.86357,3.87677,151930000.0
2008-11-24 06:30:00,3.8784,3.88077,3.86389,3.8736,234880000.0
2008-11-24 07:00:00,3.87635,3.87887,3.86435,3.8758,182360000.0
2008-11-24 07:30:00,3.87213,3.88006,3.86431,3.86903,171870000.0
2008-11-24 08:00:00,3.87342,3.87897,3.86465,3.87604,177910000.0
2008-11-24 08:30:00,3.87619,3.87685,3.85551,3.86738,181610000.0
2008-11-24 09:00:00,3.87349,3.87349,3.84171,3.85059,181640000.0
2008-11-24 09:30:00,3.85522,3.85983,3.84036,3.8534,221750000.0
2008-11-24 10:00:00,3.85348,3.87629,3.8434,3.86097,202310000.0
2008-11-24 10:30:00,3.85897,3.8781,3.8498,3.8781,225880000.0
2008-11-24 11:00:00,3.87835,3.88808,3.8531,3.8619,214690000.0
2008-11-24 11:30:00,3.86405,3.88081,3.84518,3.87406,241660000.0
2008-11-24 12:00:00,3.86697,3.87497,3.85588,3.87151,217700000.0
2008-11-24 12:30:00,3.87215,3.87513,3.83938,3.85181,221010000.0
2008-11-24 13:00:00,3.8511,3.85422,3.83058,3.83491,233030000.0
2008-11-24 13:30:00,3.83434,3.85118,3.82812,3.84456,218070000.0
2008-11-24 14:00:00,3.83925,3.8625,3.83847,3.85432,232990000.0
2008-11-24 14:30:00,3.85232,3.86246,3.84425,3.848,201510000.0
2008-11-24 15:00:00,3.85251,3.8631,3.83248,3.83248,238650000.0
2008-11-24 15:30:00,3.84288,3.85333,3.83663,3.84672,219900000.0
2008-11-24 16:00:00,3.8509,3.85336,3.83094,3.84488,206770000.0
2008-11-24 16:30:00,3.83366,3.84692,3.82737,3.84158,219160000.0
2008-11-24 17:00:00,3.84046,3.85498,3.82977,3.83553,235310000.0
2008-11-24 17:30:00,3.83808,3.84575,3.82769,3.83283,229650000.0
2008-11-24 18:00:00,3.8397,3.84413,3.82588,3.83956,212410000.0
2008-11-24 18:30:00,3.84027,3.84606,3.82421,3.83861,219510000.0
2008-11-24 19:00:00,3.83761,3.84359,3.8263,3.8393,216190000.0
2008-11-24 19:30:00,3.83746,3.84172,3.82658,3.83945,214710000.0
2008-11-24 20:00:00,3.84167,3.85011,3.82982,3.84801,218770000.0
2008-11-24 20:30:00,3.84602,3.86212,3.84158,3.85926,207500000.0
2008-11-24 21:00:00,3.86243,3.86243,3.84009,3.85046,195120000.0
2008-11-24 21:30:00,3.85009,3.85487,3.83462,3.84627,196610000.0
2008-11-24 22:00:00,3.84404,3.85075,3.83727,3.84751,177140000.0
2008-11-24 22:30:00,3.83791,3.85014,3.83188,3.83792,186130000.0
2008-11-24 23:00:00,3.84312,3.85278,3.83154,3.85016,179360000.0
2008-11-24 23:30:00,3.84718,3.85837,3.83829,3.85546,180120000.0
2008-11-25 00:00:00,3.85204,3.86101,3.84034,3.85885,201140000.0
2008-11-25 00:30:00,3.85491,3.8601,3.84113,3.84965,174540000.0
2008-11-25 01:00:00,3.85029,3.86028,3.84079,3.85636,187250000.0
2008-11-25 01:30:00,3.84804,3.85824,3.84001,3.85198,221020000.0
2008-11-25 02:00:00,3.84218,3.85628,3.83984,3.84587,204100000.0
2008-11-25 02:30:00,3.84785,3.8546,3.83965,3.84735,236060000.0
2008-11-25 03:00:00,3.84442,3.85612,3.83835,3.84734,190970000.0
2008-11-25 03:30:00,3.85285,3.85425,3.83969,3.85206,205980000.0
2008-11-25 04:00:00,3.84698,3.85375,3.83979,3.84866,173330000.0
2008-11-25 04:30:00,3.8458,3.85434,3.8392,3.85006,167760000.0
2008-11-25 05:00:00,3.84984,3.85447,3.83929,3.85016,180130000.0
2008-11-25 05:30:00,3.84596,3.85405,3.83398,3.84058,184220000.0
2008-11-25 06:00:00,3.84341,3.85158,3.82954,3.83953,183160000.0
2008-11-25 06:30:00,3.84198,3.8473,3.82988,3.84432,174520000.0
2008-11-25 07:00:00,3.84758,3.85125,3.83289,3.84875,185020000.0
2008-11-25 07:30:00,3.84673,3.85169,3.83772,3.84889,172260000.0
2008-11-25 08:00:00,3.84667,3.85214,3.83573,3.84822,190630000.0
2008-11-25 08:30:00,3.84949,3.85035,3.83407,3.8443,186120000.0
2008-11-25 09:00:00,3.84829,3.84978,3.83131,3.83645,185810000.0
2008-11-25 09:30:00,3.83904,3.84395,3.81286,3.83621,220640000.0
2008-11-25 10:00:00,3.83749,3.84407,3.82461,3.84002,205620000.0
2008-11-25 10:30:00,3.8402,3.84677,3.82236,3.8397,224780000.0
2008-11-25 11:00:00,3.83934,3.84984,3.82871,3.84248,219870000.0
2008-11-25 11:30:00,3.84407,3.84407,3.82649,3.83746,241260000.0
2008-11-25 12:00:00,3.83132,3.84295,3.8254,3.84023,221040000.0
2008-11-25 12:30:00,3.84277,3.84514,3.82789,3.84144,220280000.0
2008-11-25 13:00:00,3.84093,3.84473,3.83007,3.83617,229320000.0
2008-11-25 13:30:00,3.83599,3.84407,3.82084,3.82992,218780000.0
2008-11-25 14:00:00,3.82023,3.83087,3.80546,3.81264,224420000.0
2008-11-25 14:30:00,3.81748,3.83073,3.80409,3.81791,201540000.0
2008-11-25 15:00:00,3.82875,3.83512,3.81562,3.81703,244630000.0
2008-11-25 15:30:00,3.82482,3.82991,3.77794,3.79373,219890000.0
2008-11-25 16:00:00,3.79782,3.80001,3.76169,3.77796,208650000.0
2008-11-25 16:30:00,3.77286,3.79699,3.77187,3.78736,218770000.0
2008-11-25 17:00:00,3.78435,3.79033,3.76125,3.77884,233810000.0
2008-11-25 17:30:00,3.78125,3.78955,3.76999,3.78238,234900000.0
2008-11-25 18:00:00,3.78622,3.79012,3.7593,3.77719,211290000.0
2008-11-25 18:30:00,3.7784,3.78725,3.76082,3.77144,216900000.0
2008-11-25 19:00:00,3.77086,3.78657,3.76024,3.78119,219900000.0
2008-11-25 19:30:00,3.77782,3.81596,3.76954,3.80668,208270000.0
2008-11-25 20:00:00,3.80695,3.80695,3.76964,3.77986,201880000.0
2008-11-25 20:30:00,3.776,3.78485,3.76457,3.77558,223610000.0
2008-11-25 21:00:00,3.77814,3.78136,3.76427,3.77647,200400000.0
2008-11-25 21:30:00,3.77456,3.78268,3.76682,3.7735,199650000.0
2008-11-25 22:00:00,3.7751,3.78317,3.76605,3.77825,177480000.0
2008-11-25 22:30:00,3.77752,3.78443,3.76341,3.77634,190640000.0
2008-11-25 23:00:00,3.78237,3.78524,3.76883,3.78041,179770000.0
2008-11-25 23:30:00,3.78086,3.78411,3.76937,3.77767,144860000.0
2008-11-26 00:00:00,3.77956,3.78428,3.76603,3.77727,186460000.0
2008-11-26 00:30:00,3.7765,3.78732,3.77005,3.78141,157250000.0
2008-11-26 01:00:00,3.78507,3.78731,3.76919,3.7815,190260000.0
2008-11-26 01:30:00,3.78059,3.78617,3.77007,3.78285,186160000.0
2008-11-26 02:00:00,3.78268,3.78917,3.7712,3.77581,198520000.0
2008-11-26 02:30:00,3.77768,3.80794,3.76985,3.78778,231910000.0
2008-11-26 03:00:00,3.78847,3.80005,3.77804,3.78607,183170000.0
2008-11-26 03:30:00,3.79519,3.79519,3.77704,3.79354,246540000.0
2008-11-26 04:00:00,3.79213,3.79808,3.78073,3.79347,215080000.0
2008-11-26 04:30:00,3.79618,3.80713,3.78109,3.80071,201900000.0
2008-11-26 05:00:00,3.79663,3.80917,3.7882,3.79911,269400000.0
2008-11-26 05:30:00,3.79598,3.80293,3.78628,3.79699,193610000.0
2008-11-26 06:00:00,3.79881,3.8028,3.78253,3.79302,197400000.0
2008-11-26 06:30:00,3.79355,3.80155,3.78025,3.79012,204490000.0
2008-11-26 07:00:00,3.79846,3.79846,3.78063,3.79188,179790000.0
2008-11-26 07:30:00,3.79213,3.79897,3.77854,3.79482,161000000.0
2008-11-26 08:00:00,3.78978,3.80127,3.78396,3.7937,182370000.0
2008-11-26 08:30:00,3.79696,3.80264,3.78125,3.79886,192110000.0
2008-11-26 09:00:00,3.80273,3.80392,3.78389,3.79528,185000000.0
2008-11-26 09:30:00,3.79822,3.80294,3.77686,3.79721,212840000.0
2008-11-26 10:00:00,3.79783,3.79851,3.76894,3.78416,202330000.0
2008-11-26 10:30:00,3.78441,3.7949,3.77357,3.7844,229620000.0
2008-11-26 11:00:00,3.78201,3.78462,3.76058,3.76373,218770000.0
2008-11-26 11:30:00,3.76389,3.78525,3.75451,3.78265,237940000.0
2008-11-26 12:00:00,3.77607,3.7842,3.76673,3.78068,221010000.0
2008-11-26 12:30:00,3.78128,3.78457,3.76675,3.78297,215810000.0
2008-11-26 13:00:00,3.78202,3.78444,3.76802,3.77341,224760000.0
2008-11-26 13:30:00,3.77548,3.78512,3.76579,3.77949,223270000.0
2008-11-26 14:00:00,3.77324,3.78332,3.75312,3.76091,235250000.0
2008-11-26 14:30:00,3.76512,3.76872,3.73976,3.75028,199680000.0
2008-11-26 15:00:00,3.75542,3.77098,3.7494,3.75704,241660000.0
2008-11-26 15:30:00,3.76718,3.78122,3.75896,3.77002,220660000.0
2008-11-26 16:00:00,3.77488,3.77669,3.75521,3.77133,205270000.0
2008-11-26 16:30:00,3.76604,3.77527,3.7559,3.76668,217280000.0
2008-11-26 17:00:00,3.76502,3.77469,3.74965,3.75826,233440000.0
2008-11-26 17:30:00,3.76175,3.76882,3.75247,3.76125,233000000.0
2008-11-26 18:00:00,3.76696,3.77365,3.75037,3.76796,202300000.0
2008-11-26 18:30:00,3.76948,3.77251,3.75298,3.75966,216930000.0
2008-11-26 19:00:00,3.75777,3.76722,3.74975,3.76374,222480000.0
2008-11-26 19:30:00,3.7617,3.76615,3.74222,3.75442,220240000.0
2008-11-26 20:00:00,3.74695,3.75695,3.74114,3.75211,191020000.0
2008-11-26 20:30:00,3.74772,3.75748,3.73977,3.75166,209420000.0
2008-11-26 21:00:00,3.75413,3.76303,3.74103,3.75765,191780000.0
2008-11-26 21:30:00,3.75413,3.76117,3.74653,3.75837,190280000.0
2008-11-26 22:00:00,3.75634,3.76405,3.74909,3.7589,164350000.0
2008-11-26 22:30:00,3.76164,3.76788,3.74574,3.75933,168110000.0
2008-11-26 23:00:00,3.764,3.76664,3.74483,3.76664,173330000.0
2008-11-26 23:30:00,3.76541,3.77267,3.75795,3.76561,158730000.0
2008-11-27 00:00:00,3.77008,3.77452,3.75847,3.77089,140690000.0
2008-11-27 00:30:00,3.7695,3.77467,3.7576,3.76841,159470000.0
2008-11-27 01:00:00,3.76804,3.77499,3.75499,3.76611,196970000.0
2008-11-27 01:30:00,3.76566,3.77329,3.75641,3.7696,158680000.0
2008-11-27 02:00:00,3.76938,3.77263,3.7559,3.76318,196600000.0
2008-11-27 02:30:00,3.76462,3.77331,3.75677,3.76504,241630000.0
2008-11-27 03:00:00,3.7656,3.77329,3.75609,3.76549,177920000.0
2008-11-27 03:30:00,3.76844,3.77338,3.75686,3.76995,189950000.0
2008-11-27 04:00:00,3.76322,3.77384,3.75655,3.76724,152730000.0
2008-11-27 04:30:00,3.76521,3.77245,3.75622,3.76989,165420000.0
2008-11-27 05:00:00,3.76704,3.77257,3.75778,3.77019,128710000.0
2008-11-27 05:30:00,3.77018,3.77322,3.75796,3.76511,234860000.0
2008-11-27 06:00:00,3.76469,3.77395,3.75733,3.76899,199590000.0
2008-11-27 06:30:00,3.76639,3.7756,3.75544,3.76773,240890000.0
2008-11-27 07:00:00,3.77176,3.77213,3.75686,3.76524,179740000.0
2008-11-27 07:30:00,3.76643,3.77345,3.75619,3.7686,191770000.0
2008-11-27 08:00:00,3.77174,3.77476,3.75809,3.76942,195430000.0
2008-11-27 08:30:00,3.77201,3.77201,3.75692,3.76858,183160000.0
2008-11-27 09:00:00,3.77058,3.77977,3.75848,3.76455,179800000.0
2008-11-27 09:30:00,3.76782,3.77351,3.75625,3.76806,221020000.0
2008-11-27 10:00:00,3.77071,3.77071,3.74721,3.76137,206400000.0
2008-11-27 10:30:00,3.75982,3.76353,3.74318,3.75429,225170000.0
2008-11-27 11:00:00,3.75196,3.75517,3.73166,3.74983,215790000.0
2008-11-27 11:30:00,3.75006,3.75685,3.73731,3.7542,244610000.0
2008-11-27 12:00:00,3.74836,3.75797,3.73811,3.75247,222520000.0
2008-11-27 12:30:00,3.75355,3.7536,3.73638,3.75128,217300000.0
2008-11-27 13:00:00,3.75102,3.75575,3.74062,3.74832,230030000.0
2008-11-27 13:30:00,3.74827,3.7568,3.73698,3.74603,217690000.0
2008-11-27 14:00:00,3.73892,3.75426,3.73772,3.74763,230440000.0
2008-11-27 14:30:00,3.75391,3.76552,3.74166,3.75523,202670000.0
2008-11-27 15:00:00,3.76013,3.77384,3.75238,3.75723,236420000.0
2008-11-27 15:30:00,3.76497,3.78221,3.75514,3.77528,222520000.0
2008-11-27 16:00:00,3.78098,3.79045,3.76529,3.78515,210490000.0
2008-11-27 16:30:00,3.77897,3.78527,3.74734,3.75697,213930000.0
2008-11-27 17:00:00,3.75686,3.77207,3.74977,3.75942,236050000.0
2008-11-27 17:30:00,3.76066,3.76403,3.73106,3.75632,225950000.0
2008-11-27 18:00:00,3.76147,3.76668,3.74765,3.75982,213110000.0
2008-11-27 18:30:00,3.76014,3.76392,3.74398,3.7538,213890000.0
2008-11-27 19:00:00,3.75437,3.76389,3.74483,3.76056,220640000.0
2008-11-27 19:30:00,3.75755,3.76333,3.74529,3.7582,203750000.0
2008-11-27 20:00:00,3.74959,3.75877,3.74197,3.75634,143700000.0
2008-11-27 20:30:00,3.75431,3.75942,3.74363,3.74819,152360000.0
2008-11-27 21:00:00,3.75947,3.75947,3.74459,3.75077,173410000.0
2008-11-27 21:30:00,3.75483,3.76243,3.74347,3.75642,156880000.0
2008-11-27 22:00:00,3.75468,3.76014,3.74419,3.75653,99880000.0
2008-11-27 22:30:00,3.75111,3.75929,3.7434,3.75421,146710000.0
2008-11-27 23:00:00,3.75772,3.75927,3.74265,3.75495,142910000.0
2008-11-27 23:30:00,3.75689,3.75918,3.74393,3.75312,129050000.0
2008-11-28 00:00:00,3.7586,3.76336,3.73912,3.75393,107320000.0
2008-11-28 00:30:00,3.75224,3.75821,3.74363,3.75187,87390000.0
2008-11-28 01:00:00,3.75704,3.7575,3.74136,3.75412,126420000.0
2008-11-28 01:30:00,3.75072,3.75748,3.74295,3.75359,106170000.0
2008-11-28 02:00:00,3.75373,3.75752,3.74062,3.74638,179720000.0
2008-11-28 02:30:00,3.75102,3.75876,3.74135,3.74852,227500000.0
2008-11-28 03:00:00,3.75448,3.75853,3.73978,3.75027,171600000.0
2008-11-28 03:30:00,3.7564,3.75888,3.74188,3.75596,188780000.0
2008-11-28 04:00:00,3.75578,3.76266,3.74241,3.75661,176390000.0
2008-11-28 04:30:00,3.75977,3.76068,3.74546,3.74665,228070000.0
2008-11-28 05:00:00,3.75896,3.7594,3.7446,3.75652,214980000.0
2008-11-28 05:30:00,3.753,3.76017,3.74344,3.75128,141460000.0
2008-11-28 06:00:00,3.75507,3.76204,3.74416,3.75669,154190000.0
2008-11-28 06:30:00,3.75765,3.76077,3.74533,3.75447,157980000.0
2008-11-28 07:00:00,3.75471,3.75827,3.74283,3.75431,167760000.0
2008-11-28 07:30:00,3.75253,3.75788,3.73991,3.75522,189050000.0
2008-11-28 08:00:00,3.75209,3.75858,3.74054,3.75399,186840000.0
2008-11-28 08:30:00,3.75638,3.76193,3.73978,3.75653,182760000.0
2008-11-28 09:00:00,3.75684,3.76035,3.73943,3.74529,183110000.0
2008-11-28 09:30:00,3.74933,3.75586,3.73678,3.74981,222930000.0
2008-11-28 10:00:00,3.75217,3.76606,3.73872,3.75718,204890000.0
2008-11-28 10:30:00,3.75568,3.75845,3.74011,3.7519,225560000.0
2008-11-28 11:00:00,3.75191,3.75561,3.73918,3.7509,216150000.0
2008-11-28 11:30:00,3.75013,3.75479,3.7378,3.7522,239790000.0
2008-11-28 12:00:00,3.74466,3.75838,3.73823,3.75613,217300000.0
2008-11-28 12:30:00,3.75569,3.76125,3.74012,3.75196,220650000.0
2008-11-28 13:00:00,3.75043,3.7582,3.73671,3.7468,229660000.0
2008-11-28 13:30:00,3.74702,3.78149,3.74248,3.7697,224380000.0
2008-11-28 14:00:00,3.76048,3.7777,3.76039,3.7671,226260000.0
2008-11-28 14:30:00,3.76043,3.77059,3.75344,3.75344,203760000.0
2008-11-28 15:00:00,3.75765,3.77259,3.75273,3.7596,242760000.0
2008-11-28 15:30:00,3.76835,3.77021,3.743,3.75409,218020000.0
2008-11-28 16:00:00,3.75771,3.77184,3.7479,3.77063,206380000.0
2008-11-28 16:30:00,3.76552,3.77276,3.75264,3.76499,209780000.0
2008-11-28 17:00:00,3.76244,3.77312,3.74995,3.75747,240160000.0
2008-11-28 17:30:00,3.76279,3.7848,3.75367,3.77962,227440000.0
2008-11-28 18:00:00,3.78536,3.78541,3.76352,3.7755,208290000.0
2008-11-28 18:30:00,3.77673,3.78393,3.76127,3.77551,219500000.0
2008-11-28 19:00:00,3.77297,3.78213,3.76428,3.77778,218010000.0
2008-11-28 19:30:00,3.77336,3.78117,3.76509,3.77601,204880000.0
2008-11-28 20:00:00,3.77693,3.80104,3.76517,3.79958,196220000.0
2008-11-28 20:30:00,3.79168,3.79749,3.77343,3.7843,190600000.0
2008-11-28 21:00:00,3.77992,3.78922,3.76619,3.7871,153880000.0
2008-11-28 21:30:00,3.7815,3.78982,3.77226,3.7866,179430000.0
2008-11-28 22:00:00,3.78601,3.79135,3.77455,3.78719,164750000.0
2008-11-28 22:30:00,3.78446,3.79339,3.77655,3.77655,181980000.0
2008-11-28 23:00:00,3.783,3.80082,3.77046,3.77876,185730000.0
2008-11-28 23:30:00,3.77551,3.78528,3.76343,3.76874,213160000.0
2008-12-01 00:00:00,3.78539,3.78688,3.77012,3.7779,13500000.0
2008-12-01 00:30:00,3.77721,3.78656,3.77288,3.78238,30390000.0
2008-12-01 01:00:00,3.78742,3.78841,3.77513,3.78281,37910000.0
2008-12-01 01:30:00,3.78135,3.79985,3.7758,3.79558,165070000.0
2008-12-01 02:00:00,3.79294,3.79563,3.77226,3.77986,197400000.0
2008-12-01 02:30:00,3.78402,3.80015,3.77378,3.78545,248080000.0
2008-12-01 03:00:00,3.79057,3.79598,3.76791,3.77313,255560000.0
2008-12-01 03:30:00,3.77914,3.79216,3.76726,3.78525,260070000.0
2008-12-01 04:00:00,3.78239,3.78886,3.77071,3.78681,215790000.0
2008-12-01 04:30:00,3.78443,3.79187,3.76844,3.78418,209460000.0
2008-12-01 05:00:00,3.78008,3.78754,3.77238,3.78741,178570000.0
2008-12-01 05:30:00,3.77752,3.79008,3.77277,3.78652,150830000.0
2008-12-01 06:00:00,3.78611,3.79145,3.77707,3.78607,127590000.0
2008-12-01 06:30:00,3.78664,3.79614,3.77284,3.7821,192440000.0
2008-12-01 07:00:00,3.77825,3.7895,3.77159,3.77443,180820000.0
2008-12-01 07:30:00,3.78354,3.78897,3.77298,3.78571,160270000.0
2008-12-01 08:00:00,3.78324,3.78884,3.76944,3.78323,186930000.0
2008-12-01 08:30:00,3.78488,3.78488,3.76835,3.77818,179030000.0
2008-12-01 09:00:00,3.77852,3.78704,3.76798,3.78058,179060000.0
2008-12-01 09:30:00,3.78047,3.81133,3.77697,3.80865,218770000.0
2008-12-01 10:00:00,3.80818,3.82678,3.79388,3.82124,206030000.0
2008-12-01 10:30:00,3.82004,3.82663,3.80679,3.81779,229270000.0
2008-12-01 11:00:00,3.81891,3.84472,3.81102,3.8391,220590000.0
2008-12-01 11:30:00,3.84021,3.8485,3.82242,3.84641,240890000.0
2008-12-01 12:00:00,3.84154,3.86964,3.83913,3.8547,224350000.0
2008-12-01 12:30:00,3.85566,3.86203,3.84116,3.85476,220280000.0
2008-12-01 13:00:00,3.8559,3.85839,3.83383,3.83603,226280000.0
2008-12-01 13:30:00,3.83941,3.85621,3.83035,3.85409,221780000.0
2008-12-01 14:00:00,3.84432,3.85729,3.83922,3.84978,228530000.0
2008-12-01 14:30:00,3.85182,3.85699,3.83501,3.83525,194790000.0
2008-12-01 15:00:00,3.83795,3.84356,3.8217,3.83152,238700000.0
2008-12-01 15:30:00,3.8416,3.85354,3.8316,3.84529,217310000.0
2008-12-01 16:00:00,3.85038,3.85038,3.82333,3.833,209730000.0
2008-12-01 16:30:00,3.82779,3.83924,3.81893,3.83037,219880000.0
2008-12-01 17:00:00,3.8301,3.84115,3.81231,3.8218,238260000.0
2008-12-01 17:30:00,3.8264,3.83455,3.80187,3.80976,232990000.0
2008-12-01 18:00:00,3.81609,3.82968,3.79813,3.80452,212360000.0
2008-12-01 18:30:00,3.80412,3.80796,3.78504,3.80065,219500000.0
2008-12-01 19:00:00,3.79674,3.80373,3.77101,3.79273,221370000.0
2008-12-01 19:30:00,3.78812,3.80114,3.78203,3.7934,207850000.0
2008-12-01 20:00:00,3.78851,3.80382,3.78105,3.79697,190620000.0
2008-12-01 20:30:00,3.78922,3.8078,3.78233,3.79888,205630000.0
2008-12-01 21:00:00,3.79498,3.81187,3.78815,3.80625,138480000.0
2008-12-01 21:30:00,3.80883,3.81112,3.79498,3.80678,101750000.0
2008-12-01 22:00:00,3.80255,3.81023,3.79158,3.79574,127600000.0
2008-12-01 22:30:00,3.80532,3.81546,3.79421,3.80998,44260000.0
2008-12-01 23:00:00,3.8114,3.82325,3.79745,3.82053,70160000.0
2008-12-01 23:30:00,3.81399,3.81873,3.80645,3.81514,33010000.0
2008-12-02 00:00:00,3.81642,3.81741,3.80685,3.81542,25140000.0
2008-12-02 00:30:00,3.81214,3.81801,3.80683,3.81424,13130000.0
2008-12-02 01:00:00,3.81672,3.81771,3.80692,3.81459,6000000.0
2008-12-02 01:30:00,3.81065,3.81771,3.80665,3.81579,12000000.0
2008-12-02 02:00:00,3.81389,3.81732,3.80782,3.81732,10500000.0
2008-12-02 02:30:00,3.81055,3.81899,3.80742,3.8185,54440000.0
2008-12-02 03:00:00,3.81627,3.82007,3.80894,3.81812,22880000.0
2008-12-02 03:30:00,3.81552,3.81992,3.81012,3.81881,21410000.0
2008-12-02 04:00:00,3.81403,3.82102,3.80852,3.81887,30380000.0
2008-12-02 04:30:00,3.81872,3.81971,3.81012,3.81779,3000000.0
2008-12-02 05:00:00,3.81932,3.82031,3.8091,3.81777,11250000.0
2008-12-02 05:30:00,3.81325,3.82061,3.81032,3.81869,14250000.0
2008-12-02 06:00:00,3.81412,3.81991,3.81002,3.81799,14260000.0
2008-12-02 06:30:00,3.81932,3.82031,3.80821,3.80902,17250000.0
2008-12-02 07:00:00,3.81782,3.81911,3.80922,3.81719,6000000.0
2008-12-02 07:30:00,3.81323,3.81911,3.80912,3.81719,9750000.0
2008-12-02 08:00:00,3.81334,3.81896,3.81205,3.81318,21020000.0
2008-12-02 08:30:00,3.81812,3.82011,3.80348,3.81728,72390000.0
2008-12-02 09:00:00,3.81983,3.83787,3.80762,3.82773,166210000.0
2008-12-02 09:30:00,3.83034,3.8547,3.82899,3.84649,216880000.0
2008-12-02 10:00:00,3.84839,3.85242,3.82803,3.83793,183900000.0
2008-12-02 10:30:00,3.83494,3.8463,3.82745,3.84272,206810000.0
2008-12-02 11:00:00,3.84565,3.84728,3.8268,3.83035,215040000.0
2008-12-02 11:30:00,3.83203,3.83606,3.81373,3.8262,236090000.0
2008-12-02 12:00:00,3.82144,3.82816,3.80401,3.81517,208620000.0
2008-12-02 12:30:00,3.8174,3.82814,3.80552,3.81804,188390000.0
2008-12-02 13:00:00,3.8233,3.82874,3.81083,3.81594,220620000.0
2008-12-02 13:30:00,3.81758,3.82601,3.80743,3.81709,215090000.0
2008-12-02 14:00:00,3.81033,3.82538,3.80631,3.81569,216550000.0
2008-12-02 14:30:00,3.81753,3.82473,3.80577,3.81162,200770000.0
2008-12-02 15:00:00,3.82228,3.83715,3.81014,3.82253,242750000.0
2008-12-02 15:30:00,3.83504,3.8367,3.82056,3.82842,219490000.0
2008-12-02 16:00:00,3.83306,3.83903,3.81932,3.83388,207920000.0
2008-12-02 16:30:00,3.82332,3.84725,3.81767,3.84397,218370000.0
2008-12-02 17:00:00,3.84177,3.85317,3.82861,3.8355,236400000.0
2008-12-02 17:30:00,3.8399,3.8543,3.82836,3.84851,232270000.0
2008-12-02 18:00:00,3.85571,3.86166,3.84207,3.85929,206360000.0
2008-12-02 18:30:00,3.85907,3.85978,3.83613,3.84812,218410000.0
2008-12-02 19:00:00,3.847,3.85671,3.83766,3.84986,210900000.0
2008-12-02 19:30:00,3.84894,3.85125,3.83562,3.84685,172980000.0
2008-12-02 20:00:00,3.84585,3.85034,3.8327,3.84476,127970000.0
2008-12-02 20:30:00,3.84501,3.85102,3.83268,3.84586,153470000.0
2008-12-02 21:00:00,3.83765,3.85269,3.83765,3.84937,49920000.0
2008-12-02 21:30:00,3.84177,3.85305,3.83652,3.84795,43570000.0
2008-12-02 22:00:00,3.84674,3.85108,3.83662,3.84855,34890000.0
2008-12-02 22:30:00,3.85262,3.85361,3.84046,3.84709,12000000.0
2008-12-02 23:00:00,3.85082,3.85181,3.82729,3.83823,72380000.0
2008-12-02 23:30:00,3.83665,3.84879,3.82707,3.84775,39380000.0
2008-12-03 00:00:00,3.85212,3.85311,3.83901,3.84794,25500000.0
2008-12-03 00:30:00,3.84534,3.85121,3.83768,3.84929,19890000.0
2008-12-03 01:00:00,3.84972,3.85071,3.839,3.84869,9000000.0
2008-12-03 01:30:00,3.84375,3.85031,3.84072,3.84839,9000000.0
2008-12-03 02:00:00,3.84819,3.85042,3.83926,3.85042,13500000.0
2008-12-03 02:30:00,3.84365,3.85321,3.83812,3.84705,74670000.0
2008-12-03 03:00:00,3.85057,3.85698,3.84324,3.84858,43170000.0
2008-12-03 03:30:00,3.85357,3.8557,3.84482,3.85134,30780000.0
2008-12-03 04:00:00,3.84933,3.85461,3.84382,3.85348,25500000.0
2008-12-03 04:30:00,3.85368,3.85471,3.8447,3.85279,6000000.0
2008-12-03 05:00:00,3.85402,3.85501,3.84532,3.85299,6000000.0
2008-12-03 05:30:00,3.84785,3.85451,3.84492,3.85259,18010000.0
2008-12-03 06:00:00,3.84902,3.85481,3.84492,3.85289,14630000.0
2008-12-03 06:30:00,3.85532,3.85631,3.84075,3.84906,25500000.0
2008-12-03 07:00:00,3.85387,3.85859,3.83765,3.85101,63790000.0
2008-12-03 07:30:00,3.84873,3.85471,3.84325,3.85124,18750000.0
2008-12-03 08:00:00,3.84924,3.85481,3.83555,3.83989,40890000.0
2008-12-03 08:30:00,3.84322,3.85048,3.83006,3.84878,37510000.0
2008-12-03 09:00:00,3.84981,3.85227,3.83506,3.8394,105050000.0
2008-12-03 09:30:00,3.83947,3.84629,3.82013,3.83442,187240000.0
2008-12-03 10:00:00,3.83655,3.83773,3.81628,3.83045,202300000.0
2008-12-03 10:30:00,3.83267,3.84726,3.82009,3.84143,173750000.0
2008-12-03 11:00:00,3.8409,3.84711,3.82822,3.83015,187670000.0
2008-12-03 11:30:00,3.84193,3.84522,3.82261,3.84162,194800000.0
2008-12-03 12:00:00,3.83406,3.84231,3.8199,3.82705,218780000.0
2008-12-03 12:30:00,3.83008,3.83008,3.81017,3.827,221390000.0
2008-12-03 13:00:00,3.82624,3.8305,3.81457,3.82096,175640000.0
2008-12-03 13:30:00,3.82307,3.83718,3.81711,3.83081,190300000.0
2008-12-03 14:00:00,3.82358,3.83515,3.81773,3.829,175690000.0
2008-12-03 14:30:00,3.83218,3.8361,3.81926,3.82636,142200000.0
2008-12-03 15:00:00,3.83232,3.85618,3.82746,3.84631,237920000.0
2008-12-03 15:30:00,3.85612,3.85755,3.84086,3.84811,216850000.0
2008-12-03 16:00:00,3.85239,3.8598,3.83175,3.8598,187240000.0
2008-12-03 16:30:00,3.85456,3.86304,3.84165,3.85432,204130000.0
2008-12-03 17:00:00,3.85012,3.85748,3.83716,3.84093,237530000.0
2008-12-03 17:30:00,3.8462,3.8483,3.82196,3.8316,238580000.0
2008-12-03 18:00:00,3.83692,3.84842,3.82422,3.84522,156080000.0
2008-12-03 18:30:00,3.84605,3.85718,3.83592,3.85276,150880000.0
2008-12-03 19:00:00,3.84926,3.85911,3.83672,3.84818,135100000.0
2008-12-03 19:30:00,3.84543,3.85609,3.83615,3.85358,104280000.0
2008-12-03 20:00:00,3.85232,3.86013,3.83828,3.8583,145950000.0
2008-12-03 20:30:00,3.85504,3.87262,3.84662,3.86495,117090000.0
2008-12-03 21:00:00,3.86672,3.87056,3.85271,3.86642,74290000.0
2008-12-03 21:30:00,3.86129,3.86907,3.841,3.86702,97260000.0
2008-12-03 22:00:00,3.86251,3.87126,3.85344,3.86065,67930000.0
2008-12-03 22:30:00,3.87161,3.87459,3.85652,3.86489,32630000.0
2008-12-03 23:00:00,3.86932,3.8727,3.84352,3.87026,60390000.0
2008-12-03 23:30:00,3.86973,3.87339,3.83696,3.84766,150840000.0
2008-12-04 00:00:00,3.8487,3.85894,3.83693,3.85561,210510000.0
2008-12-04 00:30:00,3.85279,3.85999,3.84271,3.85397,139590000.0
2008-12-04 01:00:00,3.85595,3.8622,3.84459,3.85234,151170000.0
2008-12-04 01:30:00,3.85358,3.86019,3.83963,3.8566,160270000.0
2008-12-04 02:00:00,3.84826,3.8598,3.84299,3.84948,204470000.0
2008-12-04 02:30:00,3.85248,3.86511,3.8443,3.85319,235680000.0
2008-12-04 03:00:00,3.85868,3.86227,3.84534,3.85709,189520000.0
2008-12-04 03:30:00,3.86215,3.86416,3.84682,3.86052,178710000.0
2008-12-04 04:00:00,3.85914,3.86569,3.84928,3.85984,170760000.0
2008-12-04 04:30:00,3.86067,3.86235,3.84867,3.85842,226240000.0
2008-12-04 05:00:00,3.85972,3.8651,3.84901,3.8632,138420000.0
2008-12-04 05:30:00,3.86022,3.86868,3.85241,3.85822,164710000.0
2008-12-04 06:00:00,3.86122,3.86878,3.85195,3.86162,151610000.0
2008-12-04 06:30:00,3.86586,3.86751,3.85201,3.86042,178610000.0
2008-12-04 07:00:00,3.85587,3.86664,3.84948,3.86664,174120000.0
2008-12-04 07:30:00,3.86502,3.86919,3.85563,3.86544,161020000.0
2008-12-04 08:00:00,3.86684,3.87261,3.85108,3.86268,189120000.0
2008-12-04 08:30:00,3.86551,3.8679,3.85111,3.86522,189880000.0
2008-12-04 09:00:00,3.8689,3.87847,3.85404,3.86813,188040000.0
2008-12-04 09:30:00,3.87245,3.87936,3.85609,3.86691,217300000.0
2008-12-04 10:00:00,3.86664,3.90162,3.86054,3.89116,204520000.0
2008-12-04 10:30:00,3.88856,3.89216,3.86856,3.87935,225920000.0
2008-12-04 11:00:00,3.87773,3.88294,3.86187,3.87923,217630000.0
2008-12-04 11:30:00,3.8805,3.88495,3.86433,3.87692,237940000.0
2008-12-04 12:00:00,3.86875,3.88952,3.8645,3.88558,221010000.0
2008-12-04 12:30:00,3.88465,3.88704,3.85965,3.87127,219930000.0
2008-12-04 13:00:00,3.87135,3.87226,3.84089,3.84893,225530000.0
2008-12-04 13:30:00,3.85048,3.8769,3.83952,3.87012,215070000.0
2008-12-04 14:00:00,3.86497,3.87617,3.85343,3.86711,234520000.0
2008-12-04 14:30:00,3.86687,3.86976,3.84824,3.85433,204890000.0
2008-12-04 15:00:00,3.86188,3.86755,3.84862,3.85369,240560000.0
2008-12-04 15:30:00,3.86391,3.87294,3.85446,3.86139,217690000.0
2008-12-04 16:00:00,3.86548,3.8753,3.8569,3.86716,206430000.0
2008-12-04 16:30:00,3.86204,3.86999,3.85283,3.85799,212780000.0
2008-12-04 17:00:00,3.85633,3.86557,3.84112,3.85874,235300000.0
2008-12-04 17:30:00,3.86271,3.86459,3.83644,3.84289,227420000.0
2008-12-04 18:00:00,3.84868,3.859,3.83401,3.85084,210860000.0
2008-12-04 18:30:00,3.85005,3.85685,3.83636,3.847,218050000.0
2008-12-04 19:00:00,3.84442,3.8545,3.83909,3.85193,216510000.0
2008-12-04 19:30:00,3.84756,3.85356,3.83507,3.84663,215030000.0
2008-12-04 20:00:00,3.8449,3.84991,3.83244,3.84583,193990000.0
2008-12-04 20:30:00,3.84465,3.85255,3.83372,3.84531,201150000.0
2008-12-04 21:00:00,3.84104,3.85133,3.83554,3.84727,197010000.0
2008-12-04 21:30:00,3.84385,3.85696,3.83816,3.85177,200380000.0
2008-12-04 22:00:00,3.84836,3.86853,3.84283,3.86515,177100000.0
2008-12-04 22:30:00,3.85272,3.87614,3.84935,3.87138,190280000.0
2008-12-04 23:00:00,3.87746,3.88047,3.86577,3.87762,162460000.0
2008-12-04 23:30:00,3.87505,3.88226,3.86583,3.87698,176030000.0
2008-12-05 00:00:00,3.87729,3.88205,3.85059,3.86111,264920000.0
2008-12-05 00:30:00,3.86509,3.86841,3.84808,3.86164,231890000.0
2008-12-05 01:00:00,3.86542,3.87262,3.84956,3.86641,175970000.0
2008-12-05 01:30:00,3.86654,3.87469,3.85904,3.86626,159060000.0
2008-12-05 02:00:00,3.86609,3.87272,3.85727,3.86304,183450000.0
2008-12-05 02:30:00,3.86479,3.88018,3.85781,3.86598,233490000.0
2008-12-05 03:00:00,3.87125,3.87624,3.85928,3.86751,191440000.0
2008-12-05 03:30:00,3.87263,3.87515,3.85861,3.87233,190330000.0
2008-12-05 04:00:00,3.86656,3.87455,3.85966,3.87035,153480000.0
2008-12-05 04:30:00,3.86913,3.87734,3.86058,3.86983,191670000.0
2008-12-05 05:00:00,3.874,3.87556,3.86028,3.87233,186470000.0
2008-12-05 05:30:00,3.86914,3.87674,3.86102,3.86893,134400000.0
2008-12-05 06:00:00,3.87272,3.87997,3.86061,3.87022,169600000.0
2008-12-05 06:30:00,3.87581,3.87813,3.86311,3.87251,162430000.0
2008-12-05 07:00:00,3.87296,3.88129,3.86047,3.87045,219510000.0
2008-12-05 07:30:00,3.87097,3.87856,3.86349,3.87292,175240000.0
2008-12-05 08:00:00,3.86972,3.87755,3.86117,3.87392,186160000.0
2008-12-05 08:30:00,3.8743,3.8775,3.86022,3.87358,183900000.0
2008-12-05 09:00:00,3.87419,3.87841,3.85076,3.86258,180870000.0
2008-12-05 09:30:00,3.8666,3.87171,3.85313,3.86931,220630000.0
2008-12-05 10:00:00,3.86847,3.87132,3.85475,3.86546,204540000.0
2008-12-05 10:30:00,3.86711,3.87193,3.85595,3.8689,222170000.0
2008-12-05 11:00:00,3.87026,3.88305,3.86026,3.87749,216550000.0
2008-12-05 11:30:00,3.87613,3.89007,3.86536,3.88468,239040000.0
2008-12-05 12:00:00,3.87911,3.88654,3.85937,3.86902,221770000.0
2008-12-05 12:30:00,3.87199,3.87701,3.86,3.8758,222860000.0
2008-12-05 13:00:00,3.87431,3.87797,3.84973,3.8602,225540000.0
2008-12-05 13:30:00,3.86086,3.8823,3.85368,3.87511,220650000.0
2008-12-05 14:00:00,3.86632,3.87958,3.86548,3.87312,225550000.0
2008-12-05 14:30:00,3.87469,3.88062,3.86129,3.87065,201900000.0
2008-12-05 15:00:00,3.87687,3.89012,3.8693,3.87334,240170000.0
2008-12-05 15:30:00,3.88503,3.89148,3.87039,3.87845,216890000.0
2008-12-05 16:00:00,3.8813,3.88541,3.8609,3.87066,203780000.0
2008-12-05 16:30:00,3.86332,3.87783,3.84696,3.87607,212820000.0
2008-12-05 17:00:00,3.87183,3.88583,3.86139,3.87832,234950000.0
2008-12-05 17:30:00,3.88178,3.88758,3.86798,3.87754,227420000.0
2008-12-05 18:00:00,3.88458,3.88624,3.87087,3.88415,209820000.0
2008-12-05 18:30:00,3.88419,3.89546,3.86961,3.89019,216900000.0
2008-12-05 19:00:00,3.88858,3.89757,3.88063,3.89118,213190000.0
2008-12-05 19:30:00,3.88981,3.89696,3.88204,3.89285,201920000.0
2008-12-05 20:00:00,3.89687,3.89687,3.87866,3.89205,195510000.0
2008-12-05 20:30:00,3.88836,3.89404,3.87361,3.88298,218020000.0
2008-12-05 21:00:00,3.88601,3.89478,3.87697,3.89232,195850000.0
2008-12-05 21:30:00,3.88862,3.89809,3.85716,3.87251,207130000.0
2008-12-05 22:00:00,3.86845,3.88047,3.86023,3.87403,176780000.0
2008-12-05 22:30:00,3.8698,3.87793,3.85931,3.86693,192480000.0
2008-12-05 23:00:00,3.86845,3.87745,3.8599,3.87609,174160000.0
2008-12-05 23:30:00,3.87411,3.87894,3.86369,3.87472,154220000.0
2008-12-08 00:00:00,3.88122,3.88374,3.87262,3.88094,14250000.0
2008-12-08 00:30:00,3.87811,3.88482,3.87442,3.88239,15380000.0
2008-12-08 01:00:00,3.88332,3.88459,3.87139,3.87228,31500000.0
2008-12-08 01:30:00,3.87355,3.88041,3.86808,3.87422,27000000.0
2008-12-08 02:00:00,3.87429,3.87683,3.86404,3.86867,43510000.0
2008-12-08 02:30:00,3.87427,3.87842,3.86572,3.87175,49500000.0
2008-12-08 03:00:00,3.87627,3.88073,3.86567,3.87114,73160000.0
2008-12-08 03:30:00,3.87717,3.8816,3.86554,3.87478,94940000.0
2008-12-08 04:00:00,3.87577,3.87802,3.86597,3.87225,16140000.0
2008-12-08 04:30:00,3.87802,3.87802,3.86862,3.87397,12750000.0
2008-12-08 05:00:00,3.87427,3.87873,3.86375,3.87656,28140000.0
2008-12-08 05:30:00,3.87802,3.87811,3.86512,3.87088,83720000.0
2008-12-08 06:00:00,3.8768,3.8799,3.86362,3.87319,160630000.0
2008-12-08 06:30:00,3.88072,3.88072,3.8691,3.87799,27800000.0
2008-12-08 07:00:00,3.87928,3.88021,3.86562,3.87084,61900000.0
2008-12-08 07:30:00,3.87982,3.8807,3.87042,3.87443,27400000.0
2008-12-08 08:00:00,3.87982,3.88417,3.86734,3.87627,129080000.0
2008-12-08 08:30:00,3.87684,3.87871,3.86244,3.86707,202630000.0
2008-12-08 09:00:00,3.87085,3.87752,3.83858,3.85171,205690000.0
2008-12-08 09:30:00,3.85357,3.85917,3.82816,3.84344,180130000.0
2008-12-08 10:00:00,3.84067,3.87845,3.82995,3.87148,217260000.0
2008-12-08 10:30:00,3.86744,3.87322,3.85026,3.85586,242740000.0
2008-12-08 11:00:00,3.86043,3.86486,3.84631,3.85642,199610000.0
2008-12-08 11:30:00,3.86341,3.86658,3.8467,3.85979,192920000.0
2008-12-08 12:00:00,3.85784,3.87099,3.85337,3.87017,207870000.0
2008-12-08 12:30:00,3.86261,3.87577,3.85886,3.86686,235630000.0
2008-12-08 13:00:00,3.86206,3.87994,3.85973,3.87556,183150000.0
2008-12-08 13:30:00,3.87519,3.88208,3.86319,3.86646,194410000.0
2008-12-08 14:00:00,3.87811,3.89956,3.86922,3.88749,212080000.0
2008-12-08 14:30:00,3.89022,3.89856,3.87363,3.88483,206450000.0
2008-12-08 15:00:00,3.88653,3.89757,3.87351,3.89596,218770000.0
2008-12-08 15:30:00,3.89592,3.91405,3.87176,3.90702,218420000.0
2008-12-08 16:00:00,3.9138,3.93458,3.90481,3.91836,236100000.0
2008-12-08 16:30:00,3.92029,3.92202,3.89413,3.91362,216160000.0
2008-12-08 17:00:00,3.91436,3.92274,3.90193,3.91798,218410000.0
2008-12-08 17:30:00,3.92204,3.92204,3.88467,3.90603,205270000.0
2008-12-08 18:00:00,3.90774,3.90774,3.88255,3.89917,210870000.0
2008-12-08 18:30:00,3.89861,3.90715,3.88918,3.89954,157230000.0
2008-12-08 19:00:00,3.89854,3.90307,3.88361,3.90013,115550000.0
2008-12-08 19:30:00,3.90296,3.90312,3.88496,3.89354,76170000.0
2008-12-08 20:00:00,3.89938,3.89972,3.88702,3.89196,42750000.0
2008-12-08 20:30:00,3.89721,3.89721,3.88165,3.88332,73170000.0
2008-12-08 21:00:00,3.89237,3.89452,3.87467,3.88554,93400000.0
2008-12-08 21:30:00,3.88632,3.88852,3.87398,3.87975,62640000.0
2008-12-08 22:00:00,3.88264,3.88933,3.87141,3.87554,97560000.0
2008-12-08 22:30:00,3.88443,3.8914,3.87232,3.8838,92670000.0
2008-12-08 23:00:00,3.88463,3.891,3.87494,3.87577,84750000.0
2008-12-08 23:30:00,3.885,3.88882,3.87142,3.88092,84420000.0
2008-12-09 00:00:00,3.88501,3.89089,3.86949,3.88639,149830000.0
2008-12-09 00:30:00,3.88352,3.89525,3.86744,3.87483,152000000.0
2008-12-09 01:00:00,3.87476,3.88162,3.86719,3.8721,225170000.0
2008-12-09 01:30:00,3.87416,3.88294,3.86426,3.87778,180480000.0
2008-12-09 02:00:00,3.8702,3.88121,3.86613,3.87132,181200000.0
2008-12-09 02:30:00,3.88006,3.89026,3.86468,3.88592,181250000.0
2008-12-09 03:00:00,3.88367,3.88824,3.87143,3.87868,189140000.0
2008-12-09 03:30:00,3.88741,3.8906,3.87238,3.88344,232990000.0
2008-12-09 04:00:00,3.88588,3.88737,3.87175,3.88028,180910000.0
2008-12-09 04:30:00,3.88872,3.88872,3.87314,3.87958,163250000.0
2008-12-09 05:00:00,3.88471,3.88861,3.87265,3.88439,166590000.0
2008-12-09 05:30:00,3.88664,3.88923,3.87122,3.88133,163610000.0
2008-12-09 06:00:00,3.88666,3.88931,3.87248,3.88078,165860000.0
2008-12-09 06:30:00,3.8872,3.88874,3.87254,3.8811,219470000.0
2008-12-09 07:00:00,3.88699,3.8901,3.87208,3.87845,218360000.0
2008-12-09 07:30:00,3.88684,3.88859,3.87328,3.88295,221700000.0
2008-12-09 08:00:00,3.88649,3.89019,3.87279,3.88487,242050000.0
2008-12-09 08:30:00,3.89013,3.89545,3.87673,3.88549,230370000.0
2008-12-09 09:00:00,3.88992,3.89657,3.87268,3.89035,200380000.0
2008-12-09 09:30:00,3.88709,3.90547,3.88067,3.9026,207530000.0
2008-12-09 10:00:00,3.89706,3.92069,3.89196,3.91514,243910000.0
2008-12-09 10:30:00,3.91548,3.93166,3.90674,3.91718,233470000.0
2008-12-09 11:00:00,3.92207,3.92991,3.90934,3.92524,216920000.0
2008-12-09 11:30:00,3.92972,3.93303,3.91099,3.92848,208660000.0
2008-12-09 12:00:00,3.92461,3.93,3.91428,3.92316,225510000.0
2008-12-09 12:30:00,3.91391,3.92883,3.90787,3.92025,239080000.0
2008-12-09 13:00:00,3.91224,3.92515,3.91075,3.92161,208640000.0
2008-12-09 13:30:00,3.91856,3.92701,3.90925,3.91522,223710000.0
2008-12-09 14:00:00,3.92396,3.93346,3.91446,3.92211,198200000.0
2008-12-09 14:30:00,3.92084,3.93138,3.90296,3.91679,216530000.0
2008-12-09 15:00:00,3.92004,3.92674,3.89438,3.9123,203780000.0
2008-12-09 15:30:00,3.91338,3.92497,3.9025,3.91277,209030000.0
2008-12-09 16:00:00,3.92053,3.92563,3.9047,3.9163,228980000.0
2008-12-09 16:30:00,3.91972,3.92355,3.90825,3.92008,218360000.0
2008-12-09 17:00:00,3.92337,3.92337,3.89896,3.91184,221050000.0
2008-12-09 17:30:00,3.91184,3.91917,3.89806,3.91917,207110000.0
2008-12-09 18:00:00,3.91902,3.92967,3.90747,3.92396,220620000.0
2008-12-09 18:30:00,3.92872,3.94057,3.91709,3.93411,168870000.0
2008-12-09 19:00:00,3.92716,3.93849,3.91983,3.93432,161010000.0
2008-12-09 19:30:00,3.93472,3.93472,3.91016,3.9197,146350000.0
2008-12-09 20:00:00,3.91958,3.93031,3.90881,3.92439,141460000.0
2008-12-09 20:30:00,3.92817,3.93795,3.91877,3.93244,47290000.0
2008-12-09 21:00:00,3.92937,3.93528,3.92012,3.93239,105440000.0
2008-12-09 21:30:00,3.93311,3.93486,3.91689,3.92636,72020000.0
2008-12-09 22:00:00,3.92736,3.92833,3.91664,3.92125,53250000.0
2008-12-09 22:30:00,3.92678,3.93104,3.91699,3.92532,77660000.0
2008-12-09 23:00:00,3.92723,3.92862,3.91549,3.92457,36750000.0
2008-12-09 23:30:00,3.92607,3.92989,3.91548,3.92537,39000000.0
2008-12-10 00:00:00,3.9272,3.92895,3.91812,3.92789,12020000.0
2008-12-10 00:30:00,3.92727,3.92942,3.91703,3.92309,26250000.0
2008-12-10 01:00:00,3.92777,3.92992,3.91758,3.92359,15750000.0
2008-12-10 01:30:00,3.92257,3.93188,3.92052,3.92587,10500000.0
2008-12-10 02:00:00,3.9251,3.93041,3.91522,3.92459,28500000.0
2008-12-10 02:30:00,3.92704,3.93092,3.91554,3.92439,24750000.0
2008-12-10 03:00:00,3.92847,3.93072,3.91809,3.92405,11250000.0
2008-12-10 03:30:00,3.93072,3.93113,3.92132,3.92667,18750000.0
2008-12-10 04:00:00,3.92837,3.93052,3.91771,3.92523,26260000.0
2008-12-10 04:30:00,3.93242,3.93242,3.91802,3.92697,21000000.0
2008-12-10 05:00:00,3.92697,3.93095,3.91754,3.92206,39050000.0
2008-12-10 05:30:00,3.93062,3.93062,3.92122,3.92963,6750000.0
2008-12-10 06:00:00,3.92847,3.93297,3.91463,3.92608,52580000.0
2008-12-10 06:30:00,3.93072,3.93072,3.90892,3.91909,82550000.0
2008-12-10 07:00:00,3.92078,3.92581,3.91212,3.92433,75080000.0
2008-12-10 07:30:00,3.92652,3.92761,3.91229,3.92121,60040000.0
2008-12-10 08:00:00,3.92662,3.92737,3.91722,3.92376,37140000.0
2008-12-10 08:30:00,3.92659,3.92693,3.90746,3.91354,73160000.0
2008-12-10 09:00:00,3.91513,3.92059,3.90328,3.91384,167880000.0
2008-12-10 09:30:00,3.91532,3.92691,3.90614,3.92392,173370000.0
2008-12-10 10:00:00,3.9197,3.93113,3.90867,3.9302,204120000.0
2008-12-10 10:30:00,3.92731,3.95859,3.91698,3.95205,239800000.0
2008-12-10 11:00:00,3.95834,3.96283,3.93667,3.94986,221400000.0
2008-12-10 11:30:00,3.95735,3.96135,3.93974,3.95515,195490000.0
2008-12-10 12:00:00,3.95205,3.95985,3.94389,3.94998,212760000.0
2008-12-10 12:30:00,3.9434,3.95567,3.93651,3.95412,239450000.0
2008-12-10 13:00:00,3.94635,3.95656,3.93725,3.94942,196270000.0
2008-12-10 13:30:00,3.94807,3.95519,3.93134,3.93777,240590000.0
2008-12-10 14:00:00,3.94449,3.95315,3.93751,3.94358,182800000.0
2008-12-10 14:30:00,3.94434,3.95592,3.93624,3.95081,214700000.0
2008-12-10 15:00:00,3.95223,3.96043,3.94026,3.95664,219110000.0
2008-12-10 15:30:00,3.95651,3.96813,3.94397,3.94975,224390000.0
2008-12-10 16:00:00,3.95736,3.96517,3.94458,3.95562,242040000.0
2008-12-10 16:30:00,3.95583,3.9568,3.93713,3.94878,211010000.0
2008-12-10 17:00:00,3.95122,3.95492,3.93375,3.9453,227030000.0
2008-12-10 17:30:00,3.94647,3.95485,3.93561,3.9513,185430000.0
2008-12-10 18:00:00,3.95211,3.95551,3.93366,3.94339,214670000.0
2008-12-10 18:30:00,3.94519,3.94725,3.9285,3.94485,172590000.0
2008-12-10 19:00:00,3.94145,3.95187,3.93159,3.94305,206380000.0
2008-12-10 19:30:00,3.94536,3.95387,3.93453,3.93908,216480000.0
2008-12-10 20:00:00,3.9465,3.94942,3.92813,3.9342,180500000.0
2008-12-10 20:30:00,3.94433,3.94433,3.92799,3.94079,180490000.0
2008-12-10 21:00:00,3.94409,3.95035,3.93069,3.94201,130560000.0
2008-12-10 21:30:00,3.93623,3.94502,3.93215,3.93954,98270000.0
2008-12-10 22:00:00,3.94277,3.94492,3.93035,3.93516,24750000.0
2008-12-10 22:30:00,3.94175,3.94467,3.93302,3.94037,15000000.0
2008-12-10 23:00:00,3.94323,3.94546,3.93202,3.93737,35260000.0
2008-12-10 23:30:00,3.94198,3.9465,3.93173,3.94151,46520000.0
2008-12-11 00:00:00,3.94105,3.94632,3.93292,3.94227,39750000.0
2008-12-11 00:30:00,3.94343,3.94682,3.93372,3.94257,30750000.0
2008-12-11 01:00:00,3.94317,3.94722,3.93413,3.94056,31500000.0
2008-12-11 01:30:00,3.93931,3.94632,3.93363,3.93992,10500000.0
2008-12-11 02:00:00,3.941,3.94632,3.93261,3.9371,32250000.0
2008-12-11 02:30:00,3.94503,3.94632,3.9335,3.94019,31140000.0
2008-12-11 03:00:00,3.94427,3.94691,3.93442,3.93908,28130000.0
2008-12-11 03:30:00,3.94682,3.94723,3.93422,3.93963,66760000.0
2008-12-11 04:00:00,3.94509,3.94672,3.93463,3.94235,10130000.0
2008-12-11 04:30:00,3.94692,3.94702,3.93752,3.94297,12750000.0
2008-12-11 05:00:00,3.94267,3.94665,3.93443,3.94005,20260000.0
2008-12-11 05:30:00,3.94632,3.94632,3.93692,3.94553,6380000.0
2008-12-11 06:00:00,3.94407,3.94632,3.93501,3.93985,16910000.0
2008-12-11 06:30:00,3.94682,3.94682,3.93732,3.94529,27020000.0
2008-12-11 07:00:00,3.94598,3.94751,3.93171,3.93843,99830000.0
2008-12-11 07:30:00,3.94488,3.95148,3.93008,3.93935,204870000.0
2008-12-11 08:00:00,3.94,3.94825,3.92709,3.94218,209360000.0
2008-12-11 08:30:00,3.94411,3.94694,3.93066,3.9352,231090000.0
2008-12-11 09:00:00,3.94007,3.94631,3.93062,3.93716,141920000.0
2008-12-11 09:30:00,3.9429,3.94462,3.92283,3.94164,162520000.0
2008-12-11 10:00:00,3.93916,3.96392,3.93042,3.95686,224450000.0
2008-12-11 10:30:00,3.95608,3.96582,3.94525,3.95646,239070000.0
2008-12-11 11:00:00,3.96075,3.96418,3.94614,3.95712,212010000.0
2008-12-11 11:30:00,3.96433,3.98175,3.95533,3.9757,203740000.0
2008-12-11 12:00:00,3.97502,3.98161,3.95571,3.96719,223630000.0
2008-12-11 12:30:00,3.95752,3.97179,3.92554,3.94066,236380000.0
2008-12-11 13:00:00,3.92969,3.95353,3.92969,3.95064,206430000.0
2008-12-11 13:30:00,3.94921,3.97961,3.943,3.97033,238290000.0
2008-12-11 14:00:00,3.97964,3.98017,3.96153,3.97128,192140000.0
2008-12-11 14:30:00,3.97009,3.99495,3.96507,3.98219,234890000.0
2008-12-11 15:00:00,3.98203,3.98379,3.9668,3.97928,216240000.0
2008-12-11 15:30:00,3.97755,3.98456,3.94336,3.94336,208250000.0
2008-12-11 16:00:00,3.95824,3.95824,3.90332,3.92884,238680000.0
2008-12-11 16:30:00,3.92991,3.93387,3.88156,3.89181,219890000.0
2008-12-11 17:00:00,3.88935,3.92832,3.87599,3.91583,224410000.0
2008-12-11 17:30:00,3.91674,3.91768,3.88848,3.90383,204160000.0
2008-12-11 18:00:00,3.90276,3.91925,3.89168,3.90926,217660000.0
2008-12-11 18:30:00,3.91523,3.91523,3.89218,3.90056,178990000.0
2008-12-11 19:00:00,3.89877,3.90078,3.86289,3.86718,179730000.0
2008-12-11 19:30:00,3.86638,3.86638,3.8441,3.85652,165510000.0
2008-12-11 20:00:00,3.86063,3.86836,3.84801,3.85948,139600000.0
2008-12-11 20:30:00,3.86363,3.87258,3.85409,3.86605,142190000.0
2008-12-11 21:00:00,3.87007,3.87575,3.85754,3.86545,86690000.0
2008-12-11 21:30:00,3.86707,3.87876,3.85558,3.87258,126380000.0
2008-12-11 22:00:00,3.8799,3.88572,3.86314,3.87771,91560000.0
2008-12-11 22:30:00,3.87941,3.88137,3.86182,3.87205,100920000.0
2008-12-11 23:00:00,3.87343,3.87752,3.8587,3.86496,36750000.0
2008-12-11 23:30:00,3.86488,3.87782,3.85392,3.86696,52910000.0
2008-12-12 00:00:00,3.87547,3.88232,3.86091,3.87118,41260000.0
2008-12-12 00:30:00,3.87517,3.90046,3.86792,3.87592,166970000.0
2008-12-12 01:00:00,3.88231,3.89129,3.86675,3.87321,204130000.0
2008-12-12 01:30:00,3.87902,3.88555,3.86686,3.87893,171100000.0
2008-12-12 02:00:00,3.87794,3.89021,3.86811,3.87433,177850000.0
2008-12-12 02:30:00,3.88541,3.88684,3.86554,3.87775,194760000.0
2008-12-12 03:00:00,3.88555,3.88866,3.86538,3.87856,200420000.0
2008-12-12 03:30:00,3.87814,3.8886,3.86429,3.87926,274330000.0
2008-12-12 04:00:00,3.88557,3.88809,3.86656,3.87531,191030000.0
2008-12-12 04:30:00,3.88546,3.88787,3.86721,3.87622,219170000.0
2008-12-12 05:00:00,3.88739,3.89105,3.86721,3.87421,286610000.0
2008-12-12 05:30:00,3.88572,3.88926,3.86617,3.88067,281780000.0
2008-12-12 06:00:00,3.87614,3.89092,3.86534,3.88201,115200000.0
2008-12-12 06:30:00,3.88377,3.89108,3.87433,3.88119,87800000.0
2008-12-12 07:00:00,3.88228,3.88711,3.86788,3.87361,187230000.0
2008-12-12 07:30:00,3.87897,3.88777,3.86718,3.8786,223950000.0
2008-12-12 08:00:00,3.88403,3.89623,3.86941,3.89082,238250000.0
2008-12-12 08:30:00,3.89688,3.90963,3.88319,3.90035,228160000.0
2008-12-12 09:00:00,3.90338,3.91072,3.89216,3.90101,214330000.0
2008-12-12 09:30:00,3.90166,3.94181,3.89977,3.93993,215010000.0
2008-12-12 10:00:00,3.94001,3.96993,3.92971,3.96248,247650000.0
2008-12-12 10:30:00,3.9572,3.96584,3.94094,3.94832,240140000.0
2008-12-12 11:00:00,3.95443,3.96565,3.94408,3.95473,217260000.0
2008-12-12 11:30:00,3.96176,3.9665,3.95094,3.96525,210490000.0
2008-12-12 12:00:00,3.96193,3.96638,3.94579,3.9568,224770000.0
2008-12-12 12:30:00,3.95062,3.96373,3.94392,3.96075,238730000.0
2008-12-12 13:00:00,3.95119,3.96189,3.93889,3.95216,205650000.0
2008-12-12 13:30:00,3.95144,3.95615,3.94238,3.94282,239430000.0
2008-12-12 14:00:00,3.94992,3.95817,3.94074,3.95149,222900000.0
2008-12-12 14:30:00,3.95083,3.95639,3.94171,3.95152,235620000.0
2008-12-12 15:00:00,3.95362,3.95739,3.94096,3.95718,220280000.0
2008-12-12 15:30:00,3.95619,3.95824,3.9352,3.93739,221380000.0
2008-12-12 16:00:00,3.94477,3.94965,3.91717,3.92909,240160000.0
2008-12-12 16:30:00,3.93031,3.94402,3.91741,3.93799,216530000.0
2008-12-12 17:00:00,3.93877,3.94714,3.92765,3.94481,228500000.0
2008-12-12 17:30:00,3.94898,3.96151,3.93844,3.9526,207110000.0
2008-12-12 18:00:00,3.95331,3.95858,3.93911,3.95203,216920000.0
2008-12-12 18:30:00,3.95624,3.95624,3.92117,3.93379,182760000.0
2008-12-12 19:00:00,3.93251,3.94488,3.91921,3.94332,181650000.0
2008-12-12 19:30:00,3.94317,3.94529,3.92314,3.93593,202280000.0
2008-12-12 20:00:00,3.938,3.938,3.90992,3.92128,147840000.0
2008-12-12 20:30:00,3.92565,3.94058,3.91197,3.92223,181660000.0
2008-12-12 21:00:00,3.92752,3.9326,3.9159,3.922,203780000.0
2008-12-12 21:30:00,3.93012,3.94731,3.91627,3.93218,202280000.0
2008-12-12 22:00:00,3.9251,3.93587,3.9158,3.92182,183860000.0
2008-12-12 22:30:00,3.92849,3.93363,3.91679,3.92262,179760000.0
2008-12-12 23:00:00,3.93025,3.93156,3.91672,3.92192,180860000.0
2008-12-12 23:30:00,3.92895,3.94232,3.91495,3.93301,179790000.0
2008-12-15 00:30:00,3.94285,3.94572,3.93151,3.94167,15750000.0
2008-12-15 01:00:00,3.94043,3.94562,3.93002,3.93706,36000000.0
2008-12-15 01:30:00,3.93861,3.94572,3.93016,3.93658,34510000.0
2008-12-15 02:00:00,3.94147,3.94552,3.93204,3.93491,19880000.0
2008-12-15 02:30:00,3.93855,3.94552,3.92897,3.93996,26250000.0
2008-12-15 03:00:00,3.93977,3.94442,3.93099,3.94056,35270000.0
2008-12-15 03:30:00,3.93735,3.9457,3.93312,3.93899,30420000.0
2008-12-15 04:00:00,3.93963,3.94453,3.92869,3.9362,47300000.0
2008-12-15 04:30:00,3.93605,3.94456,3.92108,3.92611,63760000.0
2008-12-15 05:00:00,3.92329,3.92961,3.90717,3.91917,83300000.0
2008-12-15 05:30:00,3.91445,3.92092,3.90819,3.91351,28890000.0
2008-12-15 06:00:00,3.91552,3.92082,3.91132,3.91778,52520000.0
2008-12-15 06:30:00,3.91533,3.92066,3.91032,3.91639,29280000.0
2008-12-15 07:00:00,3.91563,3.92134,3.90813,3.91278,26270000.0
2008-12-15 07:30:00,3.91573,3.92102,3.91102,3.91667,12750000.0
2008-12-15 08:00:00,3.91514,3.93692,3.90486,3.9124,76560000.0
2008-12-15 08:30:00,3.91439,3.92765,3.9034,3.92411,108460000.0
2008-12-15 09:00:00,3.92526,3.93696,3.91194,3.9266,113700000.0
2008-12-15 09:30:00,3.92405,3.92964,3.90563,3.91854,187280000.0
2008-12-15 10:00:00,3.92039,3.95592,3.9126,3.9557,206000000.0
2008-12-15 10:30:00,3.95572,3.96155,3.93797,3.9529,225910000.0
2008-12-15 11:00:00,3.95166,3.96166,3.94238,3.96016,218020000.0
2008-12-15 11:30:00,3.96234,3.98518,3.95302,3.97232,237970000.0
2008-12-15 12:00:00,3.96733,3.98398,3.96133,3.98238,221780000.0
2008-12-15 12:30:00,3.986,3.99221,3.96997,3.98231,216130000.0
2008-12-15 13:00:00,3.9841,3.9886,3.96767,3.9733,232690000.0
2008-12-15 13:30:00,3.97724,3.98748,3.9699,3.98247,201950000.0
2008-12-15 14:00:00,3.97517,3.99203,3.97438,3.98327,232330000.0
2008-12-15 14:30:00,3.98603,3.99304,3.97431,3.97585,203010000.0
2008-12-15 15:00:00,3.98696,3.99325,3.9735,3.98112,240550000.0
2008-12-15 15:30:00,3.99049,3.99978,3.9839,3.98832,218730000.0
2008-12-15 16:00:00,3.99322,4.00019,3.97624,3.99461,209020000.0
2008-12-15 16:30:00,3.98975,3.9956,3.95386,3.9733,216540000.0
2008-12-15 17:00:00,3.97184,3.98836,3.96493,3.97318,240900000.0
2008-12-15 17:30:00,3.98144,3.99297,3.9736,3.97902,221030000.0
2008-12-15 18:00:00,3.98461,3.98797,3.97214,3.98585,171520000.0
2008-12-15 18:30:00,3.98345,3.98802,3.96914,3.97777,164470000.0
2008-12-15 19:00:00,3.97675,3.98827,3.96389,3.98661,228480000.0
2008-12-15 19:30:00,3.98102,3.98791,3.97105,3.97806,238640000.0
2008-12-15 20:00:00,3.9787,3.98975,3.96724,3.98612,219890000.0
2008-12-15 20:30:00,3.98025,3.9884,3.96258,3.98576,221740000.0
2008-12-15 21:00:00,3.9819,3.99016,3.969,3.97943,222120000.0
2008-12-15 21:30:00,3.97692,3.98585,3.9679,3.98037,132480000.0
2008-12-15 22:00:00,3.98237,3.98642,3.96654,3.97474,73930000.0
2008-12-15 22:30:00,3.97068,3.98431,3.96527,3.97632,101320000.0
2008-12-15 23:00:00,3.9777,3.98218,3.96387,3.97842,74660000.0
2008-12-15 23:30:00,3.97595,3.98028,3.96257,3.97385,55950000.0
2008-12-16 00:00:00,3.97304,3.97866,3.96025,3.97192,159440000.0
2008-12-16 00:30:00,3.96773,3.97308,3.95831,3.96894,71310000.0
2008-12-16 01:00:00,3.96837,3.97242,3.96192,3.97017,15010000.0
2008-12-16 01:30:00,3.96645,3.97292,3.96195,3.97007,16500000.0
2008-12-16 02:00:00,3.96754,3.97482,3.96359,3.97055,5270000.0
2008-12-16 02:30:00,3.96615,3.97262,3.96292,3.97232,19500000.0
2008-12-16 03:00:00,3.96827,3.97704,3.95856,3.9692,75100000.0
2008-12-16 03:30:00,3.9638,3.98505,3.95895,3.9739,88570000.0
2008-12-16 04:00:00,3.97133,3.98139,3.96377,3.96643,171090000.0
2008-12-16 04:30:00,3.96755,3.98206,3.96372,3.97109,48750000.0
2008-12-16 05:00:00,3.97395,3.98102,3.96484,3.96484,46520000.0
2008-12-16 05:30:00,3.97215,3.98207,3.9652,3.97339,147820000.0
2008-12-16 06:00:00,3.97358,3.98312,3.96591,3.96902,166610000.0
2008-12-16 06:30:00,3.97409,3.98169,3.96658,3.97248,214310000.0
2008-12-16 07:00:00,3.97401,3.98518,3.9653,3.97509,181980000.0
2008-12-16 07:30:00,3.9758,3.98277,3.96674,3.97763,171890000.0
2008-12-16 08:00:00,3.9765,3.98294,3.96744,3.97172,106600000.0
2008-12-16 08:30:00,3.98042,3.98042,3.96487,3.97582,132440000.0
2008-12-16 09:00:00,3.97941,3.98722,3.96361,3.98454,143320000.0
2008-12-16 09:30:00,3.98401,4.01671,3.96776,4.01361,230470000.0
2008-12-16 10:00:00,4.0149,4.03206,4.00597,4.02342,195530000.0
2008-12-16 10:30:00,4.02492,4.04094,4.01425,4.03964,222870000.0
2008-12-16 11:00:00,4.03965,4.05192,4.0267,4.04549,215440000.0
2008-12-16 11:30:00,4.04901,4.05184,4.03274,4.04998,241650000.0
2008-12-16 12:00:00,4.04523,4.0519,4.03114,4.04091,206030000.0
2008-12-16 12:30:00,4.04399,4.04585,4.02631,4.04329,219890000.0
2008-12-16 13:00:00,4.04307,4.05154,4.03208,4.04553,210550000.0
2008-12-16 13:30:00,4.04883,4.05884,4.04092,4.04991,211770000.0
2008-12-16 14:00:00,4.0453,4.0603,4.04434,4.05629,233430000.0
2008-12-16 14:30:00,4.06001,4.0753,4.04699,4.0485,194380000.0
2008-12-16 15:00:00,4.05718,4.05894,4.03727,4.04487,228200000.0
2008-12-16 15:30:00,4.05497,4.05908,4.04295,4.0491,216530000.0
2008-12-16 16:00:00,4.05629,4.05629,4.03253,4.05164,205260000.0
2008-12-16 16:30:00,4.04719,4.06256,4.03751,4.06055,220620000.0
2008-12-16 17:00:00,4.05743,4.07342,4.04648,4.05613,228930000.0
2008-12-16 17:30:00,4.06149,4.08295,4.05048,4.07515,232660000.0
2008-12-16 18:00:00,4.08481,4.09457,4.06958,4.07702,210890000.0
2008-12-16 18:30:00,4.08227,4.08227,4.05587,4.06879,190690000.0
2008-12-16 19:00:00,4.06759,4.07566,4.05541,4.07129,168520000.0
2008-12-16 19:30:00,4.06248,4.07847,4.05204,4.07292,180850000.0
2008-12-16 20:00:00,4.07268,4.08012,4.05694,4.07174,123420000.0
2008-12-16 20:30:00,4.06691,4.0771,4.06132,4.07046,50320000.0
2008-12-16 21:00:00,4.07226,4.07226,4.04727,4.05992,138880000.0
2008-12-16 21:30:00,4.05814,4.07304,4.04821,4.06172,224030000.0
2008-12-16 22:00:00,4.06679,4.06799,4.04558,4.05718,143350000.0
2008-12-16 22:30:00,4.05484,4.06214,4.0443,4.05437,92710000.0
2008-12-16 23:00:00,4.05535,4.06,4.039,4.04434,84430000.0
2008-12-16 23:30:00,4.03975,4.0527,4.02721,4.03787,151640000.0
2008-12-17 00:00:00,4.02771,4.05147,4.02771,4.05057,88940000.0
2008-12-17 00:30:00,4.04212,4.0518,4.04117,4.04799,12750000.0
2008-12-17 01:00:00,4.04767,4.05822,4.04028,4.04495,18010000.0
2008-12-17 01:30:00,4.04525,4.05172,4.03959,4.04759,41250000.0
2008-12-17 02:00:00,4.04914,4.05192,4.04055,4.04503,16510000.0
2008-12-17 02:30:00,4.05057,4.05246,4.04258,4.05113,13510000.0
2008-12-17 03:00:00,4.04817,4.05725,4.04232,4.05103,31890000.0
2008-12-17 03:30:00,4.05575,4.06222,4.04208,4.05126,31910000.0
2008-12-17 04:00:00,4.04753,4.06166,4.04202,4.06088,21020000.0
2008-12-17 04:30:00,4.04555,4.06356,4.04001,4.04988,40890000.0
2008-12-17 05:00:00,4.04605,4.06123,4.04121,4.04486,31900000.0
2008-12-17 05:30:00,4.04615,4.05262,4.04322,4.05255,16130000.0
2008-12-17 06:00:00,4.04732,4.06109,4.0392,4.04885,66420000.0
2008-12-17 06:30:00,4.04673,4.05206,4.03865,4.045,58910000.0
2008-12-17 07:00:00,4.04653,4.05902,4.04223,4.05372,25530000.0
2008-12-17 07:30:00,4.05166,4.05279,4.03868,4.04907,21000000.0
2008-12-17 08:00:00,4.04744,4.06511,4.03972,4.05604,55910000.0
2008-12-17 08:30:00,4.06182,4.08479,4.0501,4.05381,165140000.0
2008-12-17 09:00:00,4.05616,4.06885,4.0407,4.05453,174910000.0
2008-12-17 09:30:00,4.05261,4.08636,4.0474,4.07902,232660000.0
2008-12-17 10:00:00,4.07848,4.08622,4.06244,4.07194,201550000.0
2008-12-17 10:30:00,4.07045,4.08501,4.06278,4.08339,218400000.0
2008-12-17 11:00:00,4.08498,4.08899,4.06863,4.08382,220300000.0
2008-12-17 11:30:00,4.08469,4.08813,4.06571,4.08005,237140000.0
2008-12-17 12:00:00,4.0732,4.08316,4.06277,4.07733,214660000.0
2008-12-17 12:30:00,4.08042,4.0883,4.06536,4.08359,217660000.0
2008-12-17 13:00:00,4.08262,4.09276,4.07053,4.08319,228520000.0
2008-12-17 13:30:00,4.08517,4.09083,4.06665,4.07857,217700000.0
2008-12-17 14:00:00,4.07083,4.09387,4.06849,4.08703,229280000.0
2008-12-17 14:30:00,4.08961,4.10507,4.07798,4.09307,200410000.0
2008-12-17 15:00:00,4.1025,4.10526,4.07628,4.0946,234910000.0
2008-12-17 15:30:00,4.10873,4.12128,4.09511,4.10273,222890000.0
2008-12-17 16:00:00,4.10674,4.11595,4.09625,4.11446,210880000.0
2008-12-17 16:30:00,4.11032,4.12065,4.0875,4.09619,216180000.0
2008-12-17 17:00:00,4.09271,4.13184,4.0885,4.11943,227350000.0
2008-12-17 17:30:00,4.11891,4.1248,4.096,4.1001,242030000.0
2008-12-17 18:00:00,4.10559,4.11731,4.0768,4.08065,237540000.0
2008-12-17 18:30:00,4.07839,4.10392,4.06879,4.09795,212500000.0
2008-12-17 19:00:00,4.09817,4.10975,4.08363,4.10522,207500000.0
2008-12-17 19:30:00,4.1045,4.13086,4.09534,4.1014,208250000.0
2008-12-17 20:00:00,4.10067,4.1021,4.08575,4.09347,73220000.0
2008-12-17 20:30:00,4.08521,4.09877,4.08257,4.09355,75870000.0
2008-12-17 21:00:00,4.08642,4.10107,4.08445,4.0965,52910000.0
2008-12-17 21:30:00,4.09419,4.09773,4.08135,4.09194,32290000.0
2008-12-17 22:00:00,4.08694,4.0974,4.07855,4.094,59690000.0
2008-12-17 22:30:00,4.09317,4.10359,4.08117,4.10327,79250000.0
2008-12-17 23:00:00,4.10057,4.10986,4.09094,4.10876,96470000.0
2008-12-17 23:30:00,4.10972,4.10972,4.09223,4.10261,69780000.0
2008-12-18 00:00:00,4.10134,4.1072,4.09107,4.10165,151210000.0
2008-12-18 00:30:00,4.09633,4.10935,4.08277,4.10251,190230000.0
2008-12-18 01:00:00,4.09627,4.10942,4.09548,4.10194,161350000.0
2008-12-18 01:30:00,4.10592,4.11081,4.0946,4.10689,216080000.0
2008-12-18 02:00:00,4.10298,4.11209,4.09304,4.09951,181670000.0
2008-12-18 02:30:00,4.09962,4.12616,4.09487,4.10758,173390000.0
2008-12-18 03:00:00,4.09702,4.10937,4.08863,4.10401,155030000.0
2008-12-18 03:30:00,4.09491,4.10663,4.08688,4.10275,159850000.0
2008-12-18 04:00:00,4.10013,4.10503,4.08672,4.09282,113690000.0
2008-12-18 04:30:00,4.09262,4.10398,4.0851,4.0989,211940000.0
2008-12-18 05:00:00,4.09277,4.10478,4.08773,4.09154,198500000.0
2008-12-18 05:30:00,4.09374,4.10485,4.08816,4.09561,188350000.0
2008-12-18 06:00:00,4.09562,4.10496,4.08898,4.09434,219850000.0
2008-12-18 06:30:00,4.09498,4.10338,4.08563,4.10224,166240000.0
2008-12-18 07:00:00,4.09743,4.10967,4.08336,4.10235,191440000.0
2008-12-18 07:30:00,4.10005,4.12316,4.0885,4.1065,171160000.0
2008-12-18 08:00:00,4.10293,4.1086,4.09091,4.09906,149770000.0
2008-12-18 08:30:00,4.10362,4.11652,4.09165,4.10407,187270000.0
2008-12-18 09:00:00,4.10877,4.12418,4.09362,4.10031,186870000.0
2008-12-18 09:30:00,4.09962,4.11187,4.08981,4.10546,238250000.0
2008-12-18 10:00:00,4.10654,4.12616,4.09352,4.12311,206390000.0
2008-12-18 10:30:00,4.12433,4.15147,4.11133,4.1511,224070000.0
2008-12-18 11:00:00,4.15246,4.18003,4.13539,4.15977,216150000.0
2008-12-18 11:30:00,4.16128,4.17387,4.13971,4.16332,240530000.0
2008-12-18 12:00:00,4.15889,4.17624,4.15103,4.16983,218420000.0
2008-12-18 12:30:00,4.17311,4.18486,4.16155,4.18236,220640000.0
2008-12-18 13:00:00,4.18017,4.18353,4.15028,4.15697,234170000.0
2008-12-18 13:30:00,4.1579,4.17252,4.14222,4.14924,211670000.0
2008-12-18 14:00:00,4.14522,4.15881,4.14015,4.15031,230850000.0
2008-12-18 14:30:00,4.15498,4.16082,4.13665,4.14206,207150000.0
2008-12-18 15:00:00,4.15266,4.16799,4.14136,4.14773,243160000.0
2008-12-18 15:30:00,4.15937,4.15937,4.12666,4.1274,220660000.0
2008-12-18 16:00:00,4.13275,4.13283,4.08938,4.10578,209040000.0
2008-12-18 16:30:00,4.10109,4.10498,4.07353,4.09151,217650000.0
2008-12-18 17:00:00,4.08913,4.10806,4.08168,4.09737,241230000.0
2008-12-18 17:30:00,4.10123,4.12724,4.08024,4.10311,239410000.0
2008-12-18 18:00:00,4.10654,4.11665,4.08859,4.10075,185410000.0
2008-12-18 18:30:00,4.10626,4.10716,4.0795,4.08957,156900000.0
2008-12-18 19:00:00,4.09142,4.09142,4.07824,4.08933,91140000.0
2008-12-18 19:30:00,4.08878,4.09223,4.07064,4.09025,111430000.0
2008-12-18 20:00:00,4.09005,4.09318,4.06871,4.09011,115200000.0
2008-12-18 20:30:00,4.09193,4.10516,4.0832,4.10099,63420000.0
2008-12-18 21:00:00,4.10396,4.10712,4.08425,4.10712,78450000.0
2008-12-18 21:30:00,4.10579,4.10994,4.09525,4.10265,33780000.0
2008-12-18 22:00:00,4.10217,4.12753,4.09682,4.1267,115950000.0
2008-12-18 22:30:00,4.12424,4.12727,4.08839,4.12067,118210000.0
2008-12-18 23:00:00,4.1232,4.13784,4.08211,4.09315,162910000.0
2008-12-18 23:30:00,4.0944,4.10914,4.07999,4.10615,186850000.0
2008-12-19 00:00:00,4.10247,4.11054,4.09177,4.10632,215680000.0
2008-12-19 00:30:00,4.10352,4.10834,4.09232,4.10709,177120000.0
2008-12-19 01:00:00,4.10549,4.11174,4.09391,4.0996,165080000.0
2008-12-19 01:30:00,4.09525,4.1085,4.09377,4.10308,179750000.0
2008-12-19 02:00:00,4.10079,4.10818,4.09302,4.09961,143740000.0
2008-12-19 02:30:00,4.09519,4.10932,4.08988,4.09518,195080000.0
2008-12-19 03:00:00,4.10364,4.10804,4.09208,4.10626,162850000.0
2008-12-19 03:30:00,4.099,4.10926,4.0938,4.10639,227040000.0
2008-12-19 04:00:00,4.09887,4.10881,4.09356,4.09845,195140000.0
2008-12-19 04:30:00,4.09557,4.11012,4.0907,4.10593,149690000.0
2008-12-19 05:00:00,4.10335,4.11042,4.10042,4.10982,19150000.0
2008-12-19 05:30:00,4.09605,4.10819,4.09312,4.10498,28910000.0
2008-12-19 06:00:00,4.10493,4.11022,4.10082,4.10514,18000000.0
2008-12-19 06:30:00,4.09673,4.11031,4.09262,4.10649,30390000.0
2008-12-19 07:00:00,4.09713,4.10707,4.08941,4.10283,111080000.0
2008-12-19 07:30:00,4.09703,4.10911,4.09193,4.10422,39410000.0
2008-12-19 08:00:00,4.09724,4.10281,4.09124,4.09771,43180000.0
2008-12-19 08:30:00,4.10052,4.11646,4.08967,4.11484,117130000.0
2008-12-19 09:00:00,4.12021,4.12159,4.09836,4.10984,135480000.0
2008-12-19 09:30:00,4.10697,4.11164,4.07151,4.08396,231180000.0
2008-12-19 10:00:00,4.08388,4.10553,4.0749,4.10106,204920000.0
2008-12-19 10:30:00,4.10169,4.10728,4.07353,4.08621,218050000.0
2008-12-19 11:00:00,4.08558,4.12502,4.07812,4.12491,218400000.0
2008-12-19 11:30:00,4.12548,4.12815,4.09416,4.10478,238330000.0
2008-12-19 12:00:00,4.09677,4.1106,4.08013,4.08454,222900000.0
2008-12-19 12:30:00,4.08928,4.09386,4.06945,4.08096,221400000.0
2008-12-19 13:00:00,4.08296,4.08958,4.06288,4.07351,221750000.0
2008-12-19 13:30:00,4.0718,4.07725,4.04871,4.06892,221030000.0
2008-12-19 14:00:00,4.06213,4.08178,4.05738,4.06429,239470000.0
2008-12-19 14:30:00,4.06696,4.07709,4.05448,4.06043,198920000.0
2008-12-19 15:00:00,4.07279,4.08039,4.0564,4.06886,227090000.0
2008-12-19 15:30:00,4.07968,4.08743,4.06475,4.07528,217250000.0
2008-12-19 16:00:00,4.08108,4.08374,4.06548,4.0779,183450000.0
2008-12-19 16:30:00,4.07503,4.08255,4.06006,4.07538,205320000.0
2008-12-19 17:00:00,4.07223,4.08583,4.06609,4.07744,232270000.0
2008-12-19 17:30:00,4.08247,4.0994,4.06967,4.08279,234560000.0
2008-12-19 18:00:00,4.10177,4.10865,4.08157,4.09121,200400000.0
2008-12-19 18:30:00,4.09097,4.12041,4.08434,4.11663,208330000.0
2008-12-19 19:00:00,4.11869,4.12717,4.10482,4.12717,202970000.0
2008-12-19 19:30:00,4.12852,4.1382,4.11915,4.12911,174130000.0
2008-12-19 20:00:00,4.12529,4.13723,4.11924,4.1331,171860000.0
2008-12-19 20:30:00,4.13549,4.13694,4.11349,4.12678,183840000.0
2008-12-19 21:00:00,4.12837,4.13242,4.10311,4.11656,110020000.0
2008-12-19 21:30:00,4.11064,4.12012,4.10117,4.11063,66080000.0
2008-12-19 22:00:00,4.11762,4.13609,4.10247,4.13297,112220000.0
2008-12-19 22:30:00,4.13011,4.13477,4.10794,4.12411,55930000.0
2008-12-19 23:00:00,4.12387,4.12795,4.11693,4.12772,12030000.0
2008-12-19 23:30:00,4.12167,4.12782,4.11632,4.12479,16140000.0
2008-12-22 00:30:00,4.09693,4.1019,4.09192,4.09879,5250000.0
2008-12-22 01:00:00,4.09817,4.10222,4.09144,4.09997,15020000.0
2008-12-22 01:30:00,4.09585,4.10237,4.08852,4.09845,47660000.0
2008-12-22 02:00:00,4.09993,4.10253,4.0886,4.1005,46550000.0
2008-12-22 02:30:00,4.09585,4.11331,4.09223,4.10222,67900000.0
2008-12-22 03:00:00,4.10254,4.10254,4.09262,4.10202,13500000.0
2008-12-22 03:30:00,4.09575,4.10463,4.09272,4.09602,57820000.0
2008-12-22 04:00:00,4.09773,4.10263,4.09087,4.09873,19510000.0
2008-12-22 04:30:00,4.09575,4.10288,4.0878,4.10133,49520000.0
2008-12-22 05:00:00,4.10138,4.10242,4.09292,4.10232,19140000.0
2008-12-22 05:30:00,4.09585,4.10232,4.09115,4.09899,33770000.0
2008-12-22 06:00:00,4.09997,4.10308,4.0919,4.09574,30000000.0
2008-12-22 06:30:00,4.09683,4.10316,4.09182,4.09899,51420000.0
2008-12-22 07:00:00,4.09703,4.10274,4.09273,4.09683,21760000.0
2008-12-22 07:30:00,4.09683,4.10212,4.09272,4.09916,33430000.0
2008-12-22 08:00:00,4.09684,4.10346,4.0894,4.10064,50660000.0
2008-12-22 08:30:00,4.10202,4.10931,4.08957,4.10519,74280000.0
2008-12-22 09:00:00,4.10759,4.10759,4.06386,4.07468,106570000.0
2008-12-22 09:30:00,4.07288,4.0907,4.06571,4.08548,177140000.0
2008-12-22 10:00:00,4.086,4.08889,4.06872,4.08044,201970000.0
2008-12-22 10:30:00,4.07943,4.09199,4.06274,4.08702,224790000.0
2008-12-22 11:00:00,4.08585,4.09005,4.0707,4.08495,215050000.0
2008-12-22 11:30:00,4.08496,4.1031,4.06844,4.0975,243510000.0
2008-12-22 12:00:00,4.09418,4.11261,4.08759,4.10507,217230000.0
2008-12-22 12:30:00,4.10552,4.11227,4.09261,4.11031,212370000.0
2008-12-22 13:00:00,4.11006,4.11793,4.09759,4.10861,204200000.0
2008-12-22 13:30:00,4.10605,4.11341,4.0854,4.0941,198920000.0
2008-12-22 14:00:00,4.08518,4.10697,4.08518,4.09544,234490000.0
2008-12-22 14:30:00,4.09663,4.09663,4.07568,4.07711,189110000.0
2008-12-22 15:00:00,4.08734,4.09397,4.07326,4.07679,234590000.0
2008-12-22 15:30:00,4.08828,4.09444,4.07346,4.08848,223280000.0
2008-12-22 16:00:00,4.09273,4.09564,4.07585,4.09564,211640000.0
2008-12-22 16:30:00,4.08938,4.10321,4.07871,4.09604,213540000.0
2008-12-22 17:00:00,4.09378,4.10875,4.08648,4.09869,232260000.0
2008-12-22 17:30:00,4.10157,4.11781,4.09476,4.10624,241290000.0
2008-12-22 18:00:00,4.11245,4.13127,4.09968,4.12053,151680000.0
2008-12-22 18:30:00,4.12057,4.12597,4.11043,4.11638,151690000.0
2008-12-22 19:00:00,4.12104,4.12432,4.10944,4.12341,39010000.0
2008-12-22 19:30:00,4.11862,4.12482,4.11419,4.12107,10500000.0
2008-12-22 20:00:00,4.1228,4.12342,4.11285,4.12127,24760000.0
2008-12-22 20:30:00,4.11917,4.12387,4.1117,4.11862,28200000.0
2008-12-22 21:00:00,4.11997,4.12402,4.11442,4.12167,10500000.0
2008-12-22 21:30:00,4.12007,4.12422,4.11472,4.12207,10130000.0
2008-12-22 22:00:00,4.11947,4.12382,4.11244,4.11968,18780000.0
2008-12-22 22:30:00,4.11937,4.12342,4.11402,4.12127,10500000.0
2008-12-22 23:00:00,4.11967,4.12375,4.11255,4.12007,28530000.0
2008-12-22 23:30:00,4.11925,4.12506,4.11282,4.12007,28910000.0
2008-12-23 00:00:00,4.11907,4.13275,4.11372,4.12773,34900000.0
2008-12-23 00:30:00,4.12727,4.13206,4.11841,4.12794,20260000.0
2008-12-23 01:00:00,4.12787,4.13192,4.1142,4.12947,14270000.0
2008-12-23 01:30:00,4.12475,4.13182,4.12071,4.12967,25890000.0
2008-12-23 02:00:00,4.12597,4.13142,4.11721,4.12501,37890000.0
2008-12-23 02:30:00,4.12555,4.13517,4.12054,4.13517,34890000.0
2008-12-23 03:00:00,4.13247,4.13672,4.12712,4.13608,28910000.0
2008-12-23 03:30:00,4.13078,4.13552,4.12612,4.13378,8260000.0
2008-12-23 04:00:00,4.13083,4.13706,4.12532,4.13478,33040000.0
2008-12-23 04:30:00,4.12895,4.13608,4.12512,4.13167,20250000.0
2008-12-23 05:00:00,4.12925,4.13632,4.12632,4.12846,33410000.0
2008-12-23 05:30:00,4.13019,4.1364,4.12335,4.13289,42410000.0
2008-12-23 06:00:00,4.13032,4.13668,4.12509,4.13197,50630000.0
2008-12-23 06:30:00,4.13049,4.13646,4.12262,4.13332,69420000.0
2008-12-23 07:00:00,4.13033,4.13604,4.12603,4.13371,31880000.0
2008-12-23 07:30:00,4.13013,4.13579,4.11523,4.12755,27780000.0
2008-12-23 08:00:00,4.12644,4.13201,4.11955,4.12941,36030000.0
2008-12-23 08:30:00,4.12975,4.13292,4.1191,4.12922,71700000.0
2008-12-23 09:00:00,4.13108,4.14368,4.11912,4.13234,131300000.0
2008-12-23 09:30:00,4.1295,4.13395,4.10416,4.11438,197430000.0
2008-12-23 10:00:00,4.11547,4.11547,4.07809,4.09308,198960000.0
2008-12-23 10:30:00,4.09201,4.11595,4.08073,4.11229,213160000.0
2008-12-23 11:00:00,4.11307,4.11851,4.10065,4.11562,212760000.0
2008-12-23 11:30:00,4.11581,4.11669,4.09366,4.10344,227050000.0
2008-12-23 12:00:00,4.10841,4.12745,4.10094,4.1225,205250000.0
2008-12-23 12:30:00,4.12536,4.12866,4.10119,4.11388,188780000.0
2008-12-23 13:00:00,4.11375,4.12322,4.10558,4.11648,234910000.0
2008-12-23 13:30:00,4.11493,4.12442,4.10695,4.11406,152310000.0
2008-12-23 14:00:00,4.10719,4.11687,4.09359,4.10237,232320000.0
2008-12-23 14:30:00,4.1049,4.12098,4.09391,4.10105,194050000.0
2008-12-23 15:00:00,4.11018,4.11423,4.08099,4.08761,237600000.0
2008-12-23 15:30:00,4.0961,4.09724,4.07963,4.08933,186910000.0
2008-12-23 16:00:00,4.09421,4.09679,4.07657,4.0863,186890000.0
2008-12-23 16:30:00,4.08407,4.0965,4.07187,4.09292,216910000.0
2008-12-23 17:00:00,4.09187,4.11558,4.08204,4.10655,231520000.0
2008-12-23 17:30:00,4.10824,4.11047,4.08492,4.09239,185450000.0
2008-12-23 18:00:00,4.09865,4.10677,4.08232,4.08613,175640000.0
2008-12-23 18:30:00,4.09232,4.10055,4.07656,4.09687,121990000.0
2008-12-23 19:00:00,4.10118,4.10389,4.08576,4.09799,83290000.0
2008-12-23 19:30:00,4.09827,4.10318,4.09141,4.1016,28140000.0
2008-12-23 20:00:00,4.09942,4.10472,4.0889,4.10257,18780000.0
2008-12-23 20:30:00,4.10057,4.11737,4.09162,4.09701,50650000.0
2008-12-23 21:00:00,4.09747,4.10152,4.09124,4.09917,14640000.0
2008-12-23 21:30:00,4.10162,4.10299,4.09106,4.09921,32290000.0
2008-12-23 22:00:00,4.09747,4.10172,4.09148,4.09854,19150000.0
2008-12-23 22:30:00,4.09897,4.10372,4.09148,4.09856,19520000.0
2008-12-23 23:00:00,4.09847,4.11431,4.09133,4.09942,50300000.0
2008-12-23 23:30:00,4.09723,4.10564,4.09015,4.09616,31170000.0
2008-12-24 00:00:00,4.102,4.10403,4.09224,4.09986,39760000.0
2008-12-24 00:30:00,4.10249,4.10282,4.08941,4.09683,54050000.0
2008-12-24 01:00:00,4.09907,4.1049,4.09255,4.10073,18770000.0
2008-12-24 01:30:00,4.09685,4.10332,4.0927,4.10107,15760000.0
2008-12-24 02:00:00,4.10095,4.10312,4.09372,4.10097,11290000.0
2008-12-24 02:30:00,4.09685,4.10332,4.09392,4.09703,10500000.0
2008-12-24 03:00:00,4.09927,4.10372,4.09211,4.10372,15390000.0
2008-12-24 03:30:00,4.09695,4.10942,4.09402,4.10002,19900000.0
2008-12-24 04:00:00,4.10443,4.11107,4.09884,4.10829,43920000.0
2008-12-24 04:30:00,4.10265,4.10978,4.09882,4.10354,29250000.0
2008-12-24 05:00:00,4.10285,4.10992,4.09952,4.10892,19890000.0
2008-12-24 05:30:00,4.10275,4.10965,4.09562,4.10158,23650000.0
2008-12-24 06:00:00,4.10362,4.10902,4.09952,4.10394,29630000.0
2008-12-24 06:30:00,4.10363,4.10941,4.09952,4.10559,30390000.0
2008-12-24 07:00:00,4.10383,4.11019,4.09642,4.10351,33760000.0
2008-12-24 07:30:00,4.10183,4.10749,4.09772,4.10377,12380000.0
2008-12-24 08:00:00,4.10244,4.10801,4.09684,4.1005,33770000.0
2008-12-24 08:30:00,4.10772,4.10772,4.0933,4.10538,33780000.0
2008-12-24 09:00:00,4.10507,4.10659,4.08608,4.09954,89690000.0
2008-12-24 09:30:00,4.09794,4.10224,4.08035,4.09227,132180000.0
2008-12-24 10:00:00,4.09295,4.09846,4.06846,4.07748,140360000.0
2008-12-24 10:30:00,4.07642,4.09783,4.06614,4.09627,181620000.0
2008-12-24 11:00:00,4.09621,4.10032,4.08065,4.09847,220610000.0
2008-12-24 11:30:00,4.1015,4.10175,4.08094,4.094,201880000.0
2008-12-24 12:00:00,4.08975,4.10004,4.08168,4.09702,142970000.0
2008-12-24 12:30:00,4.09865,4.10518,4.08424,4.09398,157190000.0
2008-12-24 13:00:00,4.1008,4.10589,4.08547,4.09811,158000000.0
2008-12-24 13:30:00,4.09974,4.10482,4.07512,4.08401,189930000.0
2008-12-24 14:00:00,4.07997,4.09973,4.07587,4.08962,183570000.0
2008-12-24 14:30:00,4.09115,4.09363,4.06972,4.07793,146740000.0
2008-12-24 15:00:00,4.08269,4.08454,4.06927,4.07443,98690000.0
2008-12-24 15:30:00,4.08502,4.08502,4.0714,4.07532,131760000.0
2008-12-24 16:00:00,4.08047,4.08673,4.0685,4.07798,141050000.0
2008-12-24 16:30:00,4.07845,4.08907,4.06777,4.07706,98670000.0
2008-12-24 17:00:00,4.07473,4.08216,4.06808,4.07865,26650000.0
2008-12-24 17:30:00,4.0787,4.08141,4.06922,4.07797,39400000.0
2008-12-24 18:00:00,4.08141,4.08141,4.06852,4.0766,27780000.0
2008-12-24 18:30:00,4.07597,4.07682,4.06742,4.07467,5630000.0
2008-12-24 19:00:00,4.08487,4.08892,4.07922,4.08647,9760000.0
2008-12-24 19:30:00,4.08277,4.08682,4.07742,4.08467,5250000.0
2008-12-25 04:30:00,4.08842,4.08873,4.08168,4.08842,7880000.0
2008-12-25 05:00:00,4.08145,4.08852,4.07852,4.08842,19520000.0
2008-12-25 05:30:00,4.08195,4.08872,4.07902,4.08872,18020000.0
2008-12-25 06:00:00,4.08302,4.08832,4.07862,4.08294,29630000.0
2008-12-25 06:30:00,4.08333,4.08881,4.07892,4.08499,30760000.0
2008-12-25 20:00:00,4.09072,4.09232,4.08292,4.09017,9380000.0
2008-12-26 00:30:00,4.08857,4.09281,4.08292,4.08532,25500000.0
2008-12-26 01:00:00,4.08857,4.09262,4.08272,4.08997,9390000.0
2008-12-26 01:30:00,4.08595,4.09272,4.08302,4.09057,10880000.0
2008-12-26 02:00:00,4.08887,4.09292,4.08352,4.09077,5250000.0
2008-12-26 02:30:00,4.08675,4.09324,4.08382,4.08773,10500000.0
2008-12-26 03:00:00,4.08787,4.09192,4.08232,4.09172,10890000.0
2008-12-26 08:00:00,4.08714,4.09416,4.08215,4.0912,44650000.0
2008-12-26 08:30:00,4.09226,4.09233,4.08227,4.09099,18000000.0
2008-12-26 09:00:00,4.08817,4.09253,4.08107,4.0915,67540000.0
2008-12-26 09:30:00,4.08765,4.09365,4.07276,4.08168,108500000.0
2008-12-26 10:00:00,4.08352,4.08655,4.07312,4.08063,48050000.0
2008-12-26 10:30:00,4.08269,4.08826,4.07138,4.08312,68660000.0
2008-12-26 11:00:00,4.08365,4.08921,4.07309,4.08027,55230000.0
2008-12-26 11:30:00,4.09131,4.09475,4.08035,4.09192,23250000.0
2008-12-26 12:00:00,4.08826,4.08826,4.07082,4.0764,33020000.0
2008-12-26 12:30:00,4.08351,4.09322,4.07691,4.092,57810000.0
2008-12-26 13:00:00,4.09288,4.09474,4.08183,4.0881,60070000.0
2008-12-26 13:30:00,4.08788,4.0939,4.08236,4.09029,13130000.0
2008-12-26 14:00:00,4.08382,4.09624,4.08264,4.0897,41280000.0
2008-12-26 14:30:00,4.09165,4.09982,4.08015,4.09083,66430000.0
2008-12-26 15:00:00,4.10147,4.10244,4.06788,4.08315,90830000.0
2008-12-26 15:30:00,4.08558,4.09436,4.07026,4.09147,64220000.0
2008-12-26 16:00:00,4.09356,4.09356,4.08147,4.08544,56670000.0
2008-12-26 16:30:00,4.08793,4.0945,4.0778,4.09104,52530000.0
2008-12-26 17:00:00,4.08833,4.09406,4.08078,4.08729,34530000.0
2008-12-26 17:30:00,4.09157,4.09438,4.08187,4.09107,23280000.0
2008-12-26 18:00:00,4.09381,4.09426,4.08203,4.09227,41660000.0
2008-12-26 18:30:00,4.08897,4.09302,4.07288,4.07974,36040000.0
2008-12-26 19:00:00,4.07897,4.08312,4.07262,4.07634,16510000.0
2008-12-26 19:30:00,4.07937,4.08342,4.07402,4.08196,8630000.0
2008-12-26 20:00:00,4.08152,4.08312,4.0728,4.08077,13500000.0
2008-12-26 20:30:00,4.08342,4.08754,4.07116,4.07887,36800000.0
2008-12-26 21:00:00,4.07847,4.08302,4.07121,4.08087,14270000.0
2008-12-26 21:30:00,4.07907,4.09218,4.07112,4.08354,29250000.0
2008-12-26 22:00:00,4.07886,4.08382,4.07221,4.07965,25530000.0
2008-12-26 22:30:00,4.07967,4.08372,4.06675,4.07705,32280000.0
2008-12-26 23:00:00,4.07657,4.08075,4.06402,4.07342,18030000.0
2008-12-29 00:00:00,4.08737,4.09142,4.08202,4.08927,4880000.0
2008-12-29 00:30:00,4.08927,4.09432,4.08209,4.09199,36760000.0
2008-12-29 01:00:00,4.08927,4.09332,4.0812,4.08974,40550000.0
2008-12-29 01:30:00,4.08695,4.09407,4.08044,4.08998,27770000.0
2008-12-29 02:00:00,4.09312,4.09312,4.08158,4.08478,14250000.0
2008-12-29 02:30:00,4.08743,4.09342,4.07402,4.09102,20250000.0
2008-12-29 03:00:00,4.09114,4.09281,4.07927,4.08857,31500000.0
2008-12-29 03:30:00,4.09222,4.09222,4.08065,4.08456,24000000.0
2008-12-29 04:00:00,4.09119,4.09119,4.07963,4.08384,13500000.0
2008-12-29 04:30:00,4.09242,4.09295,4.08111,4.08661,19140000.0
2008-12-29 05:00:00,4.09312,4.09312,4.08372,4.08549,7500000.0
2008-12-29 05:30:00,4.09212,4.09212,4.08272,4.08565,6000000.0
2008-12-29 06:00:00,4.11532,4.11532,4.10237,4.10525,27750000.0
2008-12-29 06:30:00,4.11512,4.11532,4.10572,4.10885,13130000.0
2008-12-29 07:00:00,4.11912,4.12111,4.10972,4.11687,31500000.0
2008-12-29 07:30:00,4.11502,4.11502,4.09864,4.10874,33750000.0
2008-12-29 08:00:00,4.11252,4.1133,4.10079,4.10423,45000000.0
2008-12-29 08:30:00,4.11249,4.11252,4.06431,4.06882,58500000.0
2008-12-29 09:00:00,4.07513,4.08345,4.06763,4.07141,88620000.0
2008-12-29 09:30:00,4.07214,4.08583,4.06506,4.07928,177520000.0
2008-12-29 10:00:00,4.07749,4.10955,4.07086,4.09541,228910000.0
2008-12-29 10:30:00,4.09483,4.14793,4.09136,4.13148,236420000.0
2008-12-29 11:00:00,4.13495,4.18279,4.13227,4.17594,217270000.0
2008-12-29 11:30:00,4.18283,4.20662,4.15873,4.16388,213500000.0
2008-12-29 12:00:00,4.16137,4.17505,4.14232,4.16168,222910000.0
2008-12-29 12:30:00,4.15304,4.16489,4.14615,4.15993,244280000.0
2008-12-29 13:00:00,4.15049,4.16411,4.14833,4.16018,207530000.0
2008-12-29 13:30:00,4.15958,4.16484,4.14833,4.14891,240570000.0
2008-12-29 14:00:00,4.1618,4.16979,4.14812,4.15715,215070000.0
2008-12-29 14:30:00,4.1592,4.17342,4.15131,4.16255,232680000.0
2008-12-29 15:00:00,4.16417,4.16554,4.12606,4.135,218780000.0
2008-12-29 15:30:00,4.13417,4.13417,4.09819,4.11083,220640000.0
2008-12-29 16:00:00,4.11634,4.13383,4.10284,4.12186,242430000.0
2008-12-29 16:30:00,4.12211,4.12673,4.10563,4.12608,218390000.0
2008-12-29 17:00:00,4.12646,4.1267,4.10636,4.1252,227020000.0
2008-12-29 17:30:00,4.12561,4.13593,4.11566,4.1307,203410000.0
2008-12-29 18:00:00,4.13083,4.14698,4.12044,4.13126,230460000.0
2008-12-29 18:30:00,4.13365,4.13689,4.12215,4.13252,186140000.0
2008-12-29 19:00:00,4.13116,4.13742,4.11939,4.1344,183900000.0
2008-12-29 19:30:00,4.1356,4.14312,4.1215,4.13497,167370000.0
2008-12-29 20:00:00,4.14048,4.14048,4.11159,4.12034,153860000.0
2008-12-29 20:30:00,4.12402,4.12975,4.11369,4.12228,180120000.0
2008-12-29 21:00:00,4.12341,4.13345,4.1151,4.12017,206410000.0
2008-12-29 21:30:00,4.12195,4.12965,4.11069,4.1156,193960000.0
2008-12-29 22:00:00,4.12046,4.12282,4.10821,4.11389,183110000.0
2008-12-29 22:30:00,4.11168,4.12848,4.10949,4.11407,192490000.0
2008-12-29 23:00:00,4.1216,4.12453,4.105,4.11091,190960000.0
2008-12-29 23:30:00,4.11228,4.12208,4.1067,4.11435,199230000.0
2008-12-30 00:00:00,4.11984,4.12297,4.10705,4.11277,197070000.0
2008-12-30 00:30:00,4.12046,4.12518,4.10688,4.11862,102820000.0
2008-12-30 01:00:00,4.12561,4.12706,4.11036,4.11745,175630000.0
2008-12-30 01:30:00,4.11719,4.12807,4.11199,4.11888,138490000.0
2008-12-30 02:00:00,4.12076,4.12581,4.11148,4.12479,174430000.0
2008-12-30 02:30:00,4.12256,4.13196,4.11222,4.12846,188730000.0
2008-12-30 03:00:00,4.12537,4.12911,4.11237,4.12141,206350000.0
2008-12-30 03:30:00,4.12286,4.12876,4.11199,4.11742,148180000.0
2008-12-30 04:00:00,4.11984,4.12877,4.10865,4.1124,153110000.0
2008-12-30 04:30:00,4.12046,4.12387,4.10499,4.11269,165410000.0
2008-12-30 05:00:00,4.11504,4.12084,4.10481,4.11792,76580000.0
2008-12-30 05:30:00,4.12162,4.12162,4.10561,4.10649,109180000.0
2008-12-30 06:00:00,4.11612,4.12203,4.10464,4.11248,178590000.0
2008-12-30 06:30:00,4.11974,4.12164,4.10683,4.11127,117430000.0
2008-12-30 07:00:00,4.11638,4.12215,4.10566,4.11125,141040000.0
2008-12-30 07:30:00,4.11914,4.12203,4.10618,4.11615,139160000.0
2008-12-30 08:00:00,4.11968,4.12062,4.10411,4.11398,194690000.0
2008-12-30 08:30:00,4.11663,4.12366,4.10477,4.12261,234060000.0
2008-12-30 09:00:00,4.12328,4.12574,4.10723,4.11582,201540000.0
2008-12-30 09:30:00,4.11746,4.14076,4.10773,4.13748,214690000.0
2008-12-30 10:00:00,4.13602,4.17293,4.12745,4.16448,230040000.0
2008-12-30 10:30:00,4.16365,4.16991,4.12101,4.13124,216530000.0
2008-12-30 11:00:00,4.13194,4.14666,4.09112,4.10631,211260000.0
2008-12-30 11:30:00,4.11103,4.1216,4.1006,4.12093,202990000.0
2008-12-30 12:00:00,4.11938,4.13759,4.1084,4.13296,222140000.0
2008-12-30 12:30:00,4.12614,4.14155,4.12101,4.13614,211270000.0
2008-12-30 13:00:00,4.13246,4.16055,4.12988,4.15574,208210000.0
2008-12-30 13:30:00,4.15418,4.15974,4.13956,4.14194,234110000.0
2008-12-30 14:00:00,4.15048,4.1559,4.13734,4.14959,197400000.0
2008-12-30 14:30:00,4.1522,4.15839,4.14212,4.15197,143060000.0
2008-12-30 15:00:00,4.15486,4.15486,4.12595,4.14932,210520000.0
2008-12-30 15:30:00,4.14687,4.164,4.13976,4.15455,198180000.0
2008-12-30 16:00:00,4.16072,4.16218,4.0956,4.11904,241690000.0
2008-12-30 16:30:00,4.12171,4.14227,4.1124,4.1369,194840000.0
2008-12-30 17:00:00,4.13961,4.15603,4.12843,4.1524,210520000.0
2008-12-30 17:30:00,4.15878,4.17317,4.14403,4.16862,198500000.0
2008-12-30 18:00:00,4.1747,4.1747,4.15483,4.16411,220660000.0
2008-12-30 18:30:00,4.17029,4.17197,4.15849,4.17182,127990000.0
2008-12-30 19:00:00,4.17182,4.18181,4.16221,4.17761,141050000.0
2008-12-30 19:30:00,4.17637,4.18096,4.16658,4.17229,83670000.0
2008-12-30 20:00:00,4.18142,4.18172,4.16765,4.1728,24000000.0
2008-12-30 20:30:00,4.18102,4.18102,4.16196,4.16897,64880000.0
2008-12-30 21:00:00,4.17602,4.17668,4.16172,4.16963,54420000.0
2008-12-30 21:30:00,4.17574,4.18361,4.16686,4.17736,177480000.0
2008-12-30 22:00:00,4.17055,4.17782,4.15259,4.15715,47250000.0
2008-12-30 22:30:00,4.16531,4.16871,4.15248,4.16402,172670000.0
2008-12-30 23:00:00,4.16537,4.16545,4.14865,4.15427,81800000.0
2008-12-30 23:30:00,4.15683,4.1648,4.14858,4.16183,118960000.0
2008-12-31 00:00:00,4.16973,4.1711,4.15285,4.15798,131740000.0
2008-12-31 00:30:00,4.16812,4.16816,4.15347,4.15799,24390000.0
2008-12-31 01:00:00,4.15982,4.16832,4.15471,4.15872,13500000.0
2008-12-31 01:30:00,4.16614,4.16892,4.15442,4.16245,18000000.0
2008-12-31 02:00:00,4.16058,4.16732,4.15702,4.16085,11250000.0
2008-12-31 02:30:00,4.16922,4.16922,4.15942,4.16235,12000000.0
2008-12-31 03:00:00,4.16862,4.16931,4.15922,4.16507,37500000.0
2008-12-31 03:30:00,4.16842,4.16842,4.15802,4.16095,12000000.0
2008-12-31 04:00:00,4.16862,4.16862,4.15682,4.16477,20250000.0
2008-12-31 04:30:00,4.16832,4.16916,4.14828,4.16163,193970000.0
2008-12-31 05:00:00,4.16529,4.17036,4.15434,4.16966,157170000.0
2008-12-31 05:30:00,4.17213,4.17288,4.15661,4.16899,140710000.0
2008-12-31 06:00:00,4.17402,4.17402,4.15711,4.16314,146670000.0
2008-12-31 06:30:00,4.17079,4.17443,4.15793,4.16294,150070000.0
2008-12-31 07:00:00,4.17232,4.1777,4.15711,4.16271,119640000.0
2008-12-31 07:30:00,4.17179,4.17512,4.15735,4.16623,164320000.0
2008-12-31 08:00:00,4.17362,4.17395,4.15357,4.16088,108070000.0
2008-12-31 08:30:00,4.16271,4.16897,4.15279,4.16514,160560000.0
2008-12-31 09:00:00,4.16583,4.17872,4.15328,4.16196,110700000.0
2008-12-31 09:30:00,4.15963,4.165,4.14265,4.15779,138460000.0
2008-12-31 10:00:00,4.15415,4.16907,4.14315,4.15914,233060000.0
2008-12-31 10:30:00,4.16357,4.17463,4.15569,4.16812,227070000.0
2008-12-31 11:00:00,4.17266,4.176,4.15714,4.16333,182380000.0
2008-12-31 11:30:00,4.16908,4.17191,4.1506,4.17143,204110000.0
2008-12-31 12:00:00,4.16693,4.17659,4.15682,4.16411,199600000.0
2008-12-31 12:30:00,4.16091,4.17299,4.14856,4.16393,238240000.0
2008-12-31 13:00:00,4.15753,4.16951,4.15043,4.16549,202570000.0
2008-12-31 13:30:00,4.16392,4.17917,4.15655,4.16152,200870000.0
2008-12-31 14:00:00,4.1743,4.18508,4.15652,4.16279,206780000.0
2008-12-31 14:30:00,4.16576,4.16988,4.1452,4.15162,200080000.0
2008-12-31 15:00:00,4.15485,4.15988,4.12075,4.14651,222540000.0
2008-12-31 15:30:00,4.14595,4.15328,4.12995,4.1501,176370000.0
2008-12-31 16:00:00,4.15315,4.15835,4.1359,4.14397,205320000.0
2008-12-31 16:30:00,4.14629,4.14901,4.11994,4.13006,103690000.0
2008-12-31 17:00:00,4.13626,4.15666,4.12255,4.15551,118220000.0
2008-12-31 17:30:00,4.15956,4.16292,4.11156,4.11413,95330000.0
2008-12-31 18:00:00,4.11326,4.12888,4.09343,4.12089,142960000.0
2008-12-31 18:30:00,4.12407,4.13777,4.1127,4.13495,181980000.0
2008-12-31 19:00:00,4.13177,4.13506,4.10687,4.12125,153920000.0
2008-12-31 19:30:00,4.11798,4.14372,4.1149,4.14047,71280000.0
2008-12-31 20:00:00,4.1428,4.14524,4.09958,4.10677,141850000.0
2008-12-31 20:30:00,4.10806,4.11505,4.09751,4.10353,163270000.0
2008-12-31 21:00:00,4.11017,4.11593,4.09851,4.10746,139260000.0
2008-12-31 21:30:00,4.11614,4.11614,4.10182,4.11461,173330000.0
2008-12-31 22:00:00,4.11598,4.11662,4.10291,4.10787,103890000.0
2008-12-31 22:30:00,4.11295,4.11712,4.10432,4.10975,58510000.0
2008-12-31 23:00:00,4.11652,4.12122,4.10712,4.12002,23250000.0
2009-01-01 09:00:00,4.11721,4.11862,4.10703,4.11777,8260000.0
2009-01-01 09:30:00,4.11274,4.1187,4.10658,4.10842,12390000.0
2009-01-02 03:00:00,4.13467,4.13721,4.12208,4.13297,31500000.0
2009-01-02 03:30:00,4.13632,4.13712,4.12692,4.13065,12000000.0
2009-01-02 04:00:00,4.13652,4.13682,4.12712,4.13035,12000000.0
2009-01-02 04:30:00,4.13712,4.13712,4.12772,4.13065,12000000.0
2009-01-02 05:00:00,4.13642,4.13682,4.12702,4.13035,12000000.0
2009-01-02 05:30:00,4.13732,4.13732,4.12742,4.13035,12000000.0
2009-01-02 06:00:00,4.13702,4.13702,4.12702,4.12995,12000000.0
2009-01-02 06:30:00,4.13692,4.13692,4.12682,4.12975,13130000.0
2009-01-02 07:00:00,4.13632,4.13731,4.12692,4.13055,37500000.0
2009-01-02 07:30:00,4.13556,4.13652,4.12692,4.13492,16500000.0
2009-01-02 08:00:00,4.1199,4.12222,4.10836,4.11956,21750000.0
2009-01-02 08:30:00,4.13054,4.13054,4.10523,4.12222,40500000.0
2009-01-02 09:00:00,4.10641,4.12621,4.1048,4.11768,81900000.0
2009-01-02 09:30:00,4.12188,4.13486,4.11273,4.13235,130200000.0
2009-01-02 10:00:00,4.12826,4.14794,4.11925,4.14549,223700000.0
2009-01-02 10:30:00,4.14119,4.16429,4.13274,4.15713,207520000.0
2009-01-02 11:00:00,4.16083,4.16353,4.13038,4.14469,187660000.0
2009-01-02 11:30:00,4.15367,4.16899,4.14387,4.16146,188370000.0
2009-01-02 12:00:00,4.16209,4.18232,4.16022,4.17038,201150000.0
2009-01-02 12:30:00,4.16208,4.17486,4.15773,4.17342,187600000.0
2009-01-02 13:00:00,4.16742,4.18558,4.14667,4.15831,198880000.0
2009-01-02 13:30:00,4.15893,4.16681,4.15229,4.16467,183110000.0
2009-01-02 14:00:00,4.16684,4.16899,4.15065,4.1583,124230000.0
2009-01-02 14:30:00,4.15745,4.16648,4.14648,4.15708,182470000.0
2009-01-02 15:00:00,4.15825,4.16447,4.14045,4.15457,197740000.0
2009-01-02 15:30:00,4.1617,4.16736,4.1488,4.15752,209790000.0
2009-01-02 16:00:00,4.16527,4.16527,4.139,4.15057,245090000.0
2009-01-02 16:30:00,4.15406,4.16275,4.14094,4.1608,188430000.0
2009-01-02 17:00:00,4.16373,4.17087,4.15073,4.16548,190260000.0
2009-01-02 17:30:00,4.16728,4.17331,4.15564,4.16815,170780000.0
2009-01-02 18:00:00,4.1719,4.1719,4.15222,4.16313,158480000.0
2009-01-02 18:30:00,4.16796,4.17167,4.15035,4.16465,109570000.0
2009-01-02 19:00:00,4.16107,4.16582,4.15069,4.15831,54780000.0
2009-01-02 19:30:00,4.16572,4.16597,4.14566,4.16542,53250000.0
2009-01-02 20:00:00,4.16285,4.16854,4.15292,4.16019,60380000.0
2009-01-02 20:30:00,4.16502,4.16688,4.15073,4.16001,72750000.0
2009-01-02 21:00:00,4.16932,4.16932,4.15217,4.15849,68650000.0
2009-01-02 21:30:00,4.16169,4.16468,4.15163,4.15648,46140000.0
2009-01-02 22:00:00,4.16449,4.16612,4.15191,4.16187,42750000.0
2009-01-02 22:30:00,4.16572,4.16585,4.15213,4.15673,42750000.0
2009-01-02 23:00:00,4.16612,4.16612,4.15642,4.15935,12000000.0
2009-01-02 23:30:00,4.16582,4.16709,4.15602,4.16183,17260000.0
2009-01-05 00:00:00,4.16408,4.16521,4.15059,4.1561,34530000.0
2009-01-05 00:30:00,4.16452,4.16462,4.15073,4.15626,36000000.0
2009-01-05 01:00:00,4.16502,4.16502,4.14808,4.15609,56640000.0
2009-01-05 01:30:00,4.16462,4.1659,4.15059,4.15381,48000000.0
2009-01-05 02:00:00,4.15973,4.16462,4.15553,4.16372,15000000.0
2009-01-05 02:30:00,4.15845,4.16492,4.14485,4.15458,35640000.0
2009-01-05 03:00:00,4.15097,4.15632,4.1456,4.15632,27000000.0
2009-01-05 03:30:00,4.14975,4.15622,4.145,4.15384,46910000.0
2009-01-05 04:00:00,4.14953,4.15522,4.14452,4.15522,11630000.0
2009-01-05 04:30:00,4.14845,4.15556,4.14552,4.15097,18760000.0
2009-01-05 05:00:00,4.14865,4.15512,4.14522,4.15462,12000000.0
2009-01-05 05:30:00,4.14835,4.15501,4.14532,4.15472,18000000.0
2009-01-05 06:00:00,4.14825,4.15472,4.14033,4.15212,37140000.0
2009-01-05 06:30:00,4.14893,4.15521,4.14482,4.15139,21400000.0
2009-01-05 07:00:00,4.14953,4.15524,4.13924,4.15292,32280000.0
2009-01-05 07:30:00,4.14933,4.15479,4.14522,4.15107,12750000.0
2009-01-05 08:00:00,4.14954,4.15586,4.14219,4.15358,88900000.0
2009-01-05 08:30:00,4.15319,4.15577,4.13863,4.14888,105050000.0
2009-01-05 09:00:00,4.15316,4.15658,4.13277,4.14797,145610000.0
2009-01-05 09:30:00,4.14634,4.15064,4.12708,4.13732,222240000.0
2009-01-05 10:00:00,4.13628,4.1471,4.12606,4.13651,206410000.0
2009-01-05 10:30:00,4.13748,4.13998,4.11942,4.13114,225540000.0
2009-01-05 11:00:00,4.12958,4.12958,4.08716,4.09918,192970000.0
2009-01-05 11:30:00,4.10121,4.12198,4.09071,4.11162,238670000.0
2009-01-05 12:00:00,4.10541,4.11813,4.09707,4.11338,219930000.0
2009-01-05 12:30:00,4.11569,4.12763,4.10419,4.12596,216930000.0
2009-01-05 13:00:00,4.12386,4.12862,4.10907,4.11841,197060000.0
2009-01-05 13:30:00,4.1195,4.1284,4.10965,4.11745,204530000.0
2009-01-05 14:00:00,4.11374,4.12726,4.11096,4.12056,235290000.0
2009-01-05 14:30:00,4.12635,4.12902,4.1105,4.1181,210080000.0
2009-01-05 15:00:00,4.12904,4.13893,4.11626,4.1227,243140000.0
2009-01-05 15:30:00,4.13108,4.15849,4.12305,4.14531,219540000.0
2009-01-05 16:00:00,4.14965,4.14965,4.12793,4.13653,209370000.0
2009-01-05 16:30:00,4.13523,4.14276,4.12067,4.12647,219120000.0
2009-01-05 17:00:00,4.12546,4.1319,4.1054,4.10769,230070000.0
2009-01-05 17:30:00,4.11323,4.11486,4.09257,4.10573,236840000.0
2009-01-05 18:00:00,4.10999,4.1141,4.09712,4.10452,177890000.0
2009-01-05 18:30:00,4.10618,4.10966,4.08871,4.10189,173790000.0
2009-01-05 19:00:00,4.10282,4.10335,4.08018,4.10128,112130000.0
2009-01-05 19:30:00,4.09834,4.10347,4.07492,4.08831,96800000.0
2009-01-05 20:00:00,4.08864,4.09216,4.07748,4.08868,79520000.0
2009-01-05 20:30:00,4.08385,4.09032,4.07756,4.08733,51000000.0
2009-01-05 21:00:00,4.08275,4.08929,4.07073,4.08787,57400000.0
2009-01-05 21:30:00,4.08263,4.08986,4.07247,4.08232,37500000.0
2009-01-05 22:00:00,4.08478,4.08552,4.0731,4.08432,33410000.0
2009-01-05 22:30:00,4.08461,4.08461,4.07472,4.08422,17250000.0
2009-01-05 23:00:00,4.07755,4.08551,4.07021,4.08142,64500000.0
2009-01-05 23:30:00,4.07951,4.08614,4.07163,4.08414,42000000.0
2009-01-06 00:00:00,4.08045,4.0888,4.07575,4.0888,39750000.0
2009-01-06 00:30:00,4.08072,4.09464,4.07888,4.07977,60000000.0
2009-01-06 01:00:00,4.08793,4.08793,4.07762,4.08702,12750000.0
2009-01-06 01:30:00,4.08168,4.08847,4.07792,4.08732,18000000.0
2009-01-06 02:00:00,4.08009,4.08772,4.07489,4.08506,40500000.0
2009-01-06 02:30:00,4.08095,4.08742,4.07072,4.0819,48750000.0
2009-01-06 03:00:00,4.07755,4.08402,4.07142,4.08213,76170000.0
2009-01-06 03:30:00,4.08033,4.08301,4.07212,4.07863,53290000.0
2009-01-06 04:00:00,4.07893,4.08425,4.07392,4.08392,17260000.0
2009-01-06 04:30:00,4.07755,4.08465,4.06992,4.07789,43910000.0
2009-01-06 05:00:00,4.07455,4.08342,4.07003,4.08342,12000000.0
2009-01-06 05:30:00,4.07685,4.08372,4.06922,4.08002,20250000.0
2009-01-06 06:00:00,4.07715,4.08639,4.07312,4.08484,38280000.0
2009-01-06 06:30:00,4.08223,4.08885,4.07172,4.08552,67940000.0
2009-01-06 07:00:00,4.07988,4.08597,4.07012,4.07046,72430000.0
2009-01-06 07:30:00,4.07833,4.08362,4.07092,4.07261,53640000.0
2009-01-06 08:00:00,4.07814,4.08443,4.07048,4.0824,63060000.0
2009-01-06 08:30:00,4.08251,4.08568,4.07072,4.07678,76510000.0
2009-01-06 09:00:00,4.08527,4.09117,4.07493,4.08581,152710000.0
2009-01-06 09:30:00,4.08643,4.10231,4.07671,4.10043,212790000.0
2009-01-06 10:00:00,4.10382,4.10428,4.06817,4.07872,194780000.0
2009-01-06 10:30:00,4.08106,4.08194,4.03028,4.04477,226660000.0
2009-01-06 11:00:00,4.04326,4.06401,4.035,4.05606,214370000.0
2009-01-06 11:30:00,4.05677,4.06563,4.04534,4.05759,237950000.0
2009-01-06 12:00:00,4.05119,4.06588,4.04477,4.05434,216180000.0
2009-01-06 12:30:00,4.05759,4.05839,4.03674,4.04842,204870000.0
2009-01-06 13:00:00,4.04892,4.05579,4.03599,4.04983,232590000.0
2009-01-06 13:30:00,4.05014,4.05878,4.03758,4.05316,195190000.0
2009-01-06 14:00:00,4.04635,4.05742,4.00754,4.02217,227840000.0
2009-01-06 14:30:00,4.02723,4.03773,4.0154,4.01771,198490000.0
2009-01-06 15:00:00,4.02939,4.03061,3.99983,4.00315,241950000.0
2009-01-06 15:30:00,4.01259,4.0287,4.00205,4.02483,218310000.0
2009-01-06 16:00:00,4.0275,4.0295,4.00918,4.02425,204880000.0
2009-01-06 16:30:00,4.01909,4.02516,4.00136,4.00914,217980000.0
2009-01-06 17:00:00,4.00915,4.01329,3.99284,4.00374,239770000.0
2009-01-06 17:30:00,4.00823,4.01014,3.96194,3.96782,243150000.0
2009-01-06 18:00:00,3.96905,3.97657,3.92155,3.93258,209430000.0
2009-01-06 18:30:00,3.93735,3.94655,3.92471,3.93134,184320000.0
2009-01-06 19:00:00,3.93608,3.95088,3.92968,3.94831,131300000.0
2009-01-06 19:30:00,3.95133,3.97073,3.94459,3.9615,157160000.0
2009-01-06 20:00:00,3.9586,3.97064,3.93388,3.96778,157140000.0
2009-01-06 20:30:00,3.96948,3.96948,3.94709,3.96158,181540000.0
2009-01-06 21:00:00,3.96166,3.96635,3.95118,3.95781,88160000.0
2009-01-06 21:30:00,3.9601,3.96482,3.94974,3.95384,46130000.0
2009-01-06 22:00:00,3.95605,3.96264,3.95272,3.96212,18000000.0
2009-01-06 22:30:00,3.96291,3.96292,3.94957,3.95363,42750000.0
2009-01-06 23:00:00,3.95368,3.96259,3.94432,3.95429,145210000.0
2009-01-06 23:30:00,3.95534,3.96364,3.94646,3.95324,224720000.0
2009-01-07 00:00:00,3.95805,3.96096,3.94603,3.95981,64130000.0
2009-01-07 00:30:00,3.95464,3.97,3.95238,3.96483,31500000.0
2009-01-07 01:00:00,3.96742,3.96865,3.95862,3.96734,17250000.0
2009-01-07 01:30:00,3.96155,3.96853,3.95832,3.96729,24000000.0
2009-01-07 02:00:00,3.96273,3.96826,3.95508,3.96729,30010000.0
2009-01-07 02:30:00,3.96165,3.96522,3.94168,3.94742,37500000.0
2009-01-07 03:00:00,3.95444,3.96331,3.9425,3.96256,54000000.0
2009-01-07 03:30:00,3.95725,3.96382,3.95012,3.96251,42750000.0
2009-01-07 04:00:00,3.95783,3.96474,3.95282,3.96374,24760000.0
2009-01-07 04:30:00,3.95845,3.96492,3.94553,3.95348,37140000.0
2009-01-07 05:00:00,3.94652,3.96012,3.94243,3.951,121530000.0
2009-01-07 05:30:00,3.95615,3.95814,3.94185,3.95095,145560000.0
2009-01-07 06:00:00,3.95608,3.96118,3.93446,3.94109,184550000.0
2009-01-07 06:30:00,3.94472,3.96331,3.93726,3.96168,45780000.0
2009-01-07 07:00:00,3.95753,3.96324,3.93615,3.94318,83660000.0
2009-01-07 07:30:00,3.94988,3.95689,3.9409,3.94704,40540000.0
2009-01-07 08:00:00,3.94914,3.95471,3.93711,3.95113,53660000.0
2009-01-07 08:30:00,3.95124,3.95437,3.93409,3.94631,109160000.0
2009-01-07 09:00:00,3.94899,3.95438,3.93264,3.94188,160990000.0
2009-01-07 09:30:00,3.94193,3.94605,3.88738,3.89322,230060000.0
2009-01-07 10:00:00,3.89512,3.92883,3.86784,3.9283,202670000.0
2009-01-07 10:30:00,3.9303,3.94569,3.9134,3.93997,222570000.0
2009-01-07 11:00:00,3.93951,3.94234,3.91592,3.92705,208700000.0
2009-01-07 11:30:00,3.92644,3.92818,3.90163,3.91166,246130000.0
2009-01-07 12:00:00,3.90728,3.94292,3.90624,3.93408,222550000.0
2009-01-07 12:30:00,3.93548,3.958,3.92588,3.95284,227040000.0
2009-01-07 13:00:00,3.95358,3.97186,3.94238,3.95751,216510000.0
2009-01-07 13:30:00,3.95397,3.96927,3.94287,3.96437,194790000.0
2009-01-07 14:00:00,3.95548,3.99935,3.95548,3.97835,228580000.0
2009-01-07 14:30:00,3.9842,3.98765,3.96967,3.97296,201160000.0
2009-01-07 15:00:00,3.98356,3.98413,3.95787,3.97289,243870000.0
2009-01-07 15:30:00,3.98579,3.98912,3.96994,3.97722,222110000.0
2009-01-07 16:00:00,3.98146,4.01599,3.97476,4.01499,211960000.0
2009-01-07 16:30:00,4.0112,4.03076,4.00002,4.00751,220200000.0
2009-01-07 17:00:00,4.00303,4.01112,3.98697,3.9977,241980000.0
2009-01-07 17:30:00,4.00229,4.02105,3.98895,4.01164,246460000.0
2009-01-07 18:00:00,4.01652,4.02231,4.00091,4.00342,152850000.0
2009-01-07 18:30:00,4.00531,4.01212,3.99449,4.00099,165850000.0
2009-01-07 19:00:00,4.00397,4.00802,3.99132,4.00377,105780000.0
2009-01-07 19:30:00,3.99496,4.00823,3.99496,4.00654,55500000.0
2009-01-07 20:00:00,4.00095,4.00742,3.99672,4.00612,24750000.0
2009-01-07 20:30:00,4.00155,4.0147,3.99842,4.00611,65260000.0
2009-01-07 21:00:00,4.0021,4.01212,3.9946,3.99798,70880000.0
2009-01-07 21:30:00,4.00378,4.03035,4.00087,4.02275,127170000.0
2009-01-07 22:00:00,4.02533,4.03117,4.01663,4.0287,49910000.0
2009-01-07 22:30:00,4.03011,4.03011,4.00685,4.02427,96770000.0
2009-01-07 23:00:00,4.01963,4.02486,4.01543,4.02368,14250000.0
2009-01-07 23:30:00,4.01899,4.02719,4.01542,4.02624,35270000.0
2009-01-08 00:00:00,4.01895,4.02542,4.01202,4.02226,37510000.0
2009-01-08 00:30:00,4.01805,4.02452,4.00142,4.01762,20250000.0
2009-01-08 01:00:00,4.01503,4.0188,4.00522,4.01748,23250000.0
2009-01-08 01:30:00,4.00785,4.01676,3.99814,4.00954,72380000.0
2009-01-08 02:00:00,3.9999,4.01142,3.99496,4.00895,143280000.0
2009-01-08 02:30:00,4.01529,4.01529,3.99248,3.99913,223220000.0
2009-01-08 03:00:00,4.00357,4.01019,3.99278,4.00582,219850000.0
2009-01-08 03:30:00,4.00122,4.01497,3.99584,3.99816,297910000.0
2009-01-08 04:00:00,4.00514,4.01072,3.99198,4.00247,258120000.0
2009-01-08 04:30:00,4.01007,4.01158,3.99304,4.00579,264530000.0
2009-01-08 05:00:00,4.00755,4.01174,3.99152,4.00606,202580000.0
2009-01-08 05:30:00,4.01205,4.0145,3.99509,4.0023,160160000.0
2009-01-08 06:00:00,4.01183,4.01698,3.99988,4.00955,34900000.0
2009-01-08 06:30:00,4.01134,4.01791,4.00348,4.01409,22530000.0
2009-01-08 07:00:00,4.01165,4.01712,3.99929,4.00102,50640000.0
2009-01-08 07:30:00,4.01233,4.01762,4.00061,4.01146,38270000.0
2009-01-08 08:00:00,4.00714,4.03036,3.99977,4.02426,73540000.0
2009-01-08 08:30:00,4.02602,4.02832,4.00954,4.02085,65650000.0
2009-01-08 09:00:00,4.0269,4.04016,4.01102,4.03164,126090000.0
2009-01-08 09:30:00,4.03102,4.06332,4.02181,4.04217,232670000.0
2009-01-08 10:00:00,4.03965,4.05367,4.02143,4.05231,199610000.0
2009-01-08 10:30:00,4.0542,4.05537,4.01736,4.02905,227040000.0
2009-01-08 11:00:00,4.02912,4.03626,4.00507,4.01649,209780000.0
2009-01-08 11:30:00,4.01687,4.01911,3.99232,4.01195,207490000.0
2009-01-08 12:00:00,4.00773,4.02483,4.00136,4.0166,216900000.0
2009-01-08 12:30:00,4.01929,4.03219,4.00378,4.01648,214600000.0
2009-01-08 13:00:00,4.0181,4.02344,4.0028,4.01215,216140000.0
2009-01-08 13:30:00,4.01438,4.02991,4.00716,4.02667,167310000.0
2009-01-08 14:00:00,4.02102,4.03294,4.014,4.02666,242380000.0
2009-01-08 14:30:00,4.02937,4.03243,4.0138,4.02072,209760000.0
2009-01-08 15:00:00,4.0318,4.04463,4.01122,4.03503,243500000.0
2009-01-08 15:30:00,4.04731,4.08598,4.0394,4.06916,222120000.0
2009-01-08 16:00:00,4.0727,4.07843,4.05443,4.06377,208220000.0
2009-01-08 16:30:00,4.0595,4.06791,4.03692,4.05976,209730000.0
2009-01-08 17:00:00,4.0544,4.06326,4.03455,4.03863,240120000.0
2009-01-08 17:30:00,4.04408,4.0491,4.02238,4.04245,239730000.0
2009-01-08 18:00:00,4.04499,4.04923,4.02533,4.03196,167880000.0
2009-01-08 18:30:00,4.03711,4.04113,4.02047,4.03226,181960000.0
2009-01-08 19:00:00,4.03107,4.03611,4.01509,4.03519,77290000.0
2009-01-08 19:30:00,4.02935,4.0362,4.02192,4.03279,66410000.0
2009-01-08 20:00:00,4.03251,4.05176,4.01595,4.04503,146290000.0
2009-01-08 20:30:00,4.04095,4.04742,4.02046,4.03762,70510000.0
2009-01-08 21:00:00,4.03156,4.03816,4.02255,4.02992,55130000.0
2009-01-08 21:30:00,4.03115,4.03762,4.02123,4.03008,59260000.0
2009-01-08 22:00:00,4.0305,4.04472,4.01874,4.02913,87030000.0
2009-01-08 22:30:00,4.03331,4.03594,4.01952,4.02367,98270000.0
2009-01-08 23:00:00,4.02905,4.03451,4.01853,4.02603,69780000.0
2009-01-08 23:30:00,4.03043,4.03806,4.02602,4.02947,43130000.0
2009-01-09 00:00:00,4.02862,4.03826,4.02702,4.03703,27750000.0
2009-01-09 00:30:00,4.02802,4.03515,4.01893,4.02246,64890000.0
2009-01-09 01:00:00,4.03493,4.03652,4.02511,4.03652,17250000.0
2009-01-09 01:30:00,4.03035,4.037,4.02692,4.03632,18000000.0
2009-01-09 02:00:00,4.03183,4.03648,4.02745,4.03568,15000000.0
2009-01-09 02:30:00,4.03005,4.03772,4.02337,4.03595,24000000.0
2009-01-09 03:00:00,4.03035,4.03682,4.02732,4.03672,18000000.0
2009-01-09 03:30:00,4.03045,4.03702,4.02524,4.03702,18000000.0
2009-01-09 04:00:00,4.03153,4.03692,4.02652,4.03692,11260000.0
2009-01-09 04:30:00,4.03015,4.03751,4.02623,4.03612,22500000.0
2009-01-09 05:00:00,4.03045,4.03692,4.02427,4.03568,36750000.0
2009-01-09 05:30:00,4.03317,4.03692,4.02402,4.03423,33390000.0
2009-01-09 06:00:00,4.02995,4.03642,4.02562,4.03174,33010000.0
2009-01-09 06:30:00,4.03143,4.03831,4.02732,4.03449,21800000.0
2009-01-09 07:00:00,4.03153,4.03724,4.02742,4.03585,20650000.0
2009-01-09 07:30:00,4.03153,4.03682,4.02337,4.03512,33750000.0
2009-01-09 08:00:00,4.03274,4.03897,4.02454,4.02854,34160000.0
2009-01-09 08:30:00,4.03552,4.03698,4.02458,4.03331,36770000.0
2009-01-09 09:00:00,4.03495,4.05265,4.02188,4.0395,131300000.0
2009-01-09 09:30:00,4.03814,4.05745,4.0301,4.04736,176400000.0
2009-01-09 10:00:00,4.04952,4.07624,4.04013,4.06087,204910000.0
2009-01-09 10:30:00,4.06121,4.06535,4.03749,4.047,227050000.0
2009-01-09 11:00:00,4.04801,4.06386,4.0365,4.05911,219560000.0
2009-01-09 11:30:00,4.05803,4.06395,4.03457,4.04359,237580000.0
2009-01-09 12:00:00,4.03939,4.04668,4.02793,4.04182,213930000.0
2009-01-09 12:30:00,4.04331,4.05064,4.02953,4.0442,207480000.0
2009-01-09 13:00:00,4.04389,4.05506,4.03059,4.04666,213120000.0
2009-01-09 13:30:00,4.04786,4.05445,4.03549,4.0523,199990000.0
2009-01-09 14:00:00,4.04394,4.06067,4.03813,4.05015,217680000.0
2009-01-09 14:30:00,4.05297,4.05368,4.03578,4.0386,211220000.0
2009-01-09 15:00:00,4.04802,4.05413,4.03174,4.04156,247590000.0
2009-01-09 15:30:00,4.05224,4.05224,4.00756,4.0097,220260000.0
2009-01-09 16:00:00,4.01104,4.02678,4.00338,4.02455,203710000.0
2009-01-09 16:30:00,4.02123,4.0525,4.01888,4.04203,214990000.0
2009-01-09 17:00:00,4.04247,4.05573,4.02568,4.03709,239010000.0
2009-01-09 17:30:00,4.0419,4.04643,4.01956,4.02416,240910000.0
2009-01-09 18:00:00,4.02468,4.0372,4.00502,4.0144,205670000.0
2009-01-09 18:30:00,4.01744,4.02542,4.00388,4.02054,162080000.0
2009-01-09 19:00:00,4.02236,4.03075,4.01166,4.01843,106940000.0
2009-01-09 19:30:00,4.02387,4.03235,4.01622,4.02752,124530000.0
2009-01-09 20:00:00,4.02911,4.03292,4.01829,4.02503,69000000.0
2009-01-09 20:30:00,4.02697,4.03262,4.0188,4.02959,72010000.0
2009-01-09 21:00:00,4.02775,4.03422,4.01861,4.02898,50250000.0
2009-01-09 21:30:00,4.02605,4.03252,4.01572,4.02974,32250000.0
2009-01-09 22:00:00,4.02393,4.03075,4.01611,4.01847,54000000.0
2009-01-09 22:30:00,4.02738,4.02738,4.01079,4.0215,60750000.0
2009-01-09 23:00:00,4.01715,4.02478,4.01272,4.02087,23250000.0
2009-01-09 23:30:00,4.02205,4.02852,4.01506,4.02592,21000000.0
2009-01-12 00:00:00,4.01515,4.02162,4.01222,4.02162,6000000.0
2009-01-12 00:30:00,4.01252,4.02268,4.01146,4.02023,12750000.0
2009-01-12 01:00:00,4.02253,4.02253,4.01009,4.02122,23250000.0
2009-01-12 01:30:00,4.01979,4.02182,4.00824,4.01955,44250000.0
2009-01-12 02:00:00,4.00941,4.02241,4.00941,4.01842,45380000.0
2009-01-12 02:30:00,4.01482,4.02331,4.00941,4.01947,74630000.0
2009-01-12 03:00:00,4.01452,4.02221,4.01212,4.01797,52140000.0
2009-01-12 03:30:00,4.01502,4.02251,4.01235,4.01877,50250000.0
2009-01-12 04:00:00,4.01572,4.02473,4.00933,4.01927,75040000.0
2009-01-12 04:30:00,4.01523,4.02141,4.00776,4.02028,63770000.0
2009-01-12 05:00:00,4.01372,4.02193,4.00674,4.01988,70510000.0
2009-01-12 05:30:00,4.01302,4.02051,4.01013,4.01804,50640000.0
2009-01-12 06:00:00,4.01675,4.02192,4.0113,4.01369,22500000.0
2009-01-12 06:30:00,4.02082,4.03083,4.01026,4.01856,53630000.0
2009-01-12 07:00:00,4.02542,4.02665,4.01312,4.01829,50250000.0
2009-01-12 07:30:00,4.02572,4.02572,4.01322,4.02083,24750000.0
2009-01-12 08:00:00,4.02592,4.02592,4.01314,4.01959,31500000.0
2009-01-12 08:30:00,4.02402,4.02586,4.0117,4.01642,62260000.0
2009-01-12 09:00:00,4.02243,4.0454,4.01579,4.03011,159870000.0
2009-01-12 09:30:00,4.02868,4.03551,4.00909,4.0203,177200000.0
2009-01-12 10:00:00,4.01966,4.0334,4.00634,4.02868,242780000.0
2009-01-12 10:30:00,4.02803,4.04133,4.01888,4.02861,238640000.0
2009-01-12 11:00:00,4.03125,4.04025,4.01591,4.03005,212710000.0
2009-01-12 11:30:00,4.03546,4.03848,4.01619,4.03075,212330000.0
2009-01-12 12:00:00,4.02754,4.05811,4.02673,4.04902,217200000.0
2009-01-12 12:30:00,4.04064,4.05729,4.03437,4.03859,246090000.0
2009-01-12 13:00:00,4.03313,4.04633,4.02549,4.03695,196640000.0
2009-01-12 13:30:00,4.037,4.04159,4.02025,4.02025,236470000.0
2009-01-12 14:00:00,4.03148,4.04078,4.01728,4.02491,221070000.0
2009-01-12 14:30:00,4.03057,4.0385,4.01893,4.03158,231100000.0
2009-01-12 15:00:00,4.0331,4.04801,4.02101,4.04605,227380000.0
2009-01-12 15:30:00,4.04642,4.05394,4.01626,4.02152,221420000.0
2009-01-12 16:00:00,4.02856,4.0667,4.01862,4.0559,246540000.0
2009-01-12 16:30:00,4.05662,4.08785,4.04579,4.0822,213960000.0
2009-01-12 17:00:00,4.0812,4.10459,4.07005,4.08461,227030000.0
2009-01-12 17:30:00,4.08505,4.08885,4.06321,4.08871,206390000.0
2009-01-12 18:00:00,4.08786,4.11811,4.0739,4.11031,221410000.0
2009-01-12 18:30:00,4.12045,4.1347,4.10119,4.13344,180500000.0
2009-01-12 19:00:00,4.13432,4.13831,4.11765,4.13256,170300000.0
2009-01-12 19:30:00,4.13722,4.15279,4.11864,4.14151,188360000.0
2009-01-12 20:00:00,4.14777,4.14777,4.11937,4.12533,162080000.0
2009-01-12 20:30:00,4.12272,4.13829,4.12046,4.12508,105420000.0
2009-01-12 21:00:00,4.12889,4.13399,4.11958,4.12796,112980000.0
2009-01-12 21:30:00,4.12735,4.14322,4.12437,4.13474,141800000.0
2009-01-12 22:00:00,4.13818,4.14686,4.12976,4.13713,99420000.0
2009-01-12 22:30:00,4.14322,4.14422,4.12943,4.14146,67510000.0
2009-01-12 23:00:00,4.14589,4.14631,4.12127,4.12127,92690000.0
2009-01-12 23:30:00,4.13267,4.13677,4.12241,4.12851,72760000.0
2009-01-13 00:00:00,4.12822,4.13573,4.12282,4.13087,96790000.0
2009-01-13 00:30:00,4.13697,4.13697,4.12478,4.13442,57780000.0
2009-01-13 01:00:00,4.12923,4.13514,4.12416,4.13514,29250000.0
2009-01-13 01:30:00,4.13602,4.13602,4.12207,4.12737,27750000.0
2009-01-13 02:00:00,4.12872,4.13748,4.12419,4.13708,58910000.0
2009-01-13 02:30:00,4.12461,4.13775,4.12066,4.13243,99760000.0
2009-01-13 03:00:00,4.12902,4.13651,4.12211,4.12845,71640000.0
2009-01-13 03:30:00,4.13102,4.13851,4.12014,4.12361,55130000.0
2009-01-13 04:00:00,4.12932,4.13851,4.12224,4.12774,69380000.0
2009-01-13 04:30:00,4.12863,4.13561,4.12452,4.13448,51760000.0
2009-01-13 05:00:00,4.12682,4.13571,4.12442,4.13147,60380000.0
2009-01-13 05:30:00,4.12852,4.14575,4.12459,4.14482,63380000.0
2009-01-13 06:00:00,4.14116,4.14726,4.12765,4.13227,60000000.0
2009-01-13 06:30:00,4.14622,4.14622,4.12783,4.12986,56250000.0
2009-01-13 07:00:00,4.14612,4.14651,4.13124,4.14227,34500000.0
2009-01-13 07:30:00,4.14622,4.14622,4.12915,4.1371,41630000.0
2009-01-13 08:00:00,4.14133,4.14438,4.13099,4.13525,31130000.0
2009-01-13 08:30:00,4.14182,4.14472,4.12804,4.13755,93400000.0
2009-01-13 09:00:00,4.13982,4.14823,4.12584,4.14434,195130000.0
2009-01-13 09:30:00,4.14484,4.14898,4.1167,4.12906,212420000.0
2009-01-13 10:00:00,4.12466,4.13181,4.10675,4.1267,231230000.0
2009-01-13 10:30:00,4.12533,4.14565,4.11822,4.14115,239740000.0
2009-01-13 11:00:00,4.14349,4.14719,4.12625,4.13305,218360000.0
2009-01-13 11:30:00,4.14098,4.16607,4.12629,4.13286,207900000.0
2009-01-13 12:00:00,4.13132,4.13461,4.11607,4.12354,234130000.0
2009-01-13 12:30:00,4.11667,4.15117,4.11182,4.14083,241300000.0
2009-01-13 13:00:00,4.13664,4.16146,4.13482,4.15277,208610000.0
2009-01-13 13:30:00,4.15096,4.16607,4.14079,4.14986,239010000.0
2009-01-13 14:00:00,4.14797,4.14861,4.11655,4.13498,233380000.0
2009-01-13 14:30:00,4.13628,4.16018,4.13213,4.14211,248340000.0
2009-01-13 15:00:00,4.14849,4.14849,4.12357,4.13174,201470000.0
2009-01-13 15:30:00,4.13277,4.13635,4.1129,4.12028,221780000.0
2009-01-13 16:00:00,4.12874,4.13172,4.10638,4.12113,242420000.0
2009-01-13 16:30:00,4.12412,4.12572,4.08231,4.09453,217650000.0
2009-01-13 17:00:00,4.09727,4.1222,4.08598,4.11862,219520000.0
2009-01-13 17:30:00,4.12013,4.14339,4.11069,4.14075,210480000.0
2009-01-13 18:00:00,4.14036,4.15706,4.12814,4.1526,231150000.0
2009-01-13 18:30:00,4.15738,4.16047,4.14254,4.15409,164330000.0
2009-01-13 19:00:00,4.15005,4.15624,4.14067,4.14901,85190000.0
2009-01-13 19:30:00,4.15852,4.15852,4.13922,4.14406,123430000.0
2009-01-13 20:00:00,4.15061,4.15271,4.13675,4.14515,105070000.0
2009-01-13 20:30:00,4.1449,4.16164,4.13992,4.15172,163560000.0
2009-01-13 21:00:00,4.14737,4.16096,4.14443,4.15291,106940000.0
2009-01-13 21:30:00,4.15376,4.15884,4.13386,4.14087,115900000.0
2009-01-13 22:00:00,4.14133,4.14807,4.13265,4.14306,145210000.0
2009-01-13 22:30:00,4.144,4.1455,4.12786,4.13416,162110000.0
2009-01-13 23:00:00,4.1386,4.1413,4.12344,4.12985,53650000.0
2009-01-13 23:30:00,4.13337,4.1374,4.12551,4.13458,53250000.0
2009-01-14 00:00:00,4.12834,4.14541,4.12724,4.1426,97520000.0
2009-01-14 00:30:00,4.14447,4.14561,4.13326,4.13471,47260000.0
2009-01-14 01:00:00,4.13433,4.14151,4.13022,4.1398,40130000.0
2009-01-14 01:30:00,4.14222,4.14222,4.12853,4.13355,18000000.0
2009-01-14 02:00:00,4.13545,4.14098,4.12964,4.13548,51420000.0
2009-01-14 02:30:00,4.13322,4.14516,4.13082,4.13827,86660000.0
2009-01-14 03:00:00,4.13322,4.14071,4.12394,4.13011,102380000.0
2009-01-14 03:30:00,4.12998,4.13911,4.12308,4.13249,49130000.0
2009-01-14 04:00:00,4.12642,4.13421,4.12262,4.12997,63770000.0
2009-01-14 04:30:00,4.12853,4.13751,4.12128,4.13069,95280000.0
2009-01-14 05:00:00,4.12762,4.13511,4.11763,4.13221,116650000.0
2009-01-14 05:30:00,4.12395,4.13362,4.12048,4.13292,53650000.0
2009-01-14 06:00:00,4.12765,4.13417,4.12262,4.12555,22500000.0
2009-01-14 06:30:00,4.12673,4.13262,4.12137,4.12671,27750000.0
2009-01-14 07:00:00,4.13282,4.13701,4.10702,4.13701,89250000.0
2009-01-14 07:30:00,4.13884,4.13884,4.11702,4.12188,50250000.0
2009-01-14 08:00:00,4.12903,4.13258,4.10539,4.11811,221700000.0
2009-01-14 08:30:00,4.12107,4.12763,4.10349,4.1144,188670000.0
2009-01-14 09:00:00,4.11518,4.1458,4.10777,4.13703,189870000.0
2009-01-14 09:30:00,4.13678,4.14287,4.10377,4.11594,212410000.0
2009-01-14 10:00:00,4.11188,4.12193,4.09887,4.10856,236420000.0
2009-01-14 10:30:00,4.10963,4.13492,4.10055,4.12855,232590000.0
2009-01-14 11:00:00,4.13394,4.14746,4.12567,4.12906,219110000.0
2009-01-14 11:30:00,4.13511,4.13699,4.11455,4.12336,210060000.0
2009-01-14 12:00:00,4.12573,4.13908,4.11363,4.13496,231440000.0
2009-01-14 12:30:00,4.12703,4.14347,4.12073,4.13206,237050000.0
2009-01-14 13:00:00,4.12593,4.13704,4.11187,4.1279,191390000.0
2009-01-14 13:30:00,4.12603,4.13881,4.11034,4.13733,241650000.0
2009-01-14 14:00:00,4.13803,4.14013,4.11714,4.13441,218390000.0
2009-01-14 14:30:00,4.13948,4.14268,4.12579,4.134,222900000.0
2009-01-14 15:00:00,4.13727,4.14821,4.12488,4.14611,224390000.0
2009-01-14 15:30:00,4.14799,4.16905,4.14094,4.14315,222910000.0
2009-01-14 16:00:00,4.15041,4.1826,4.14079,4.16708,242450000.0
2009-01-14 16:30:00,4.16926,4.17626,4.1534,4.17277,215410000.0
2009-01-14 17:00:00,4.17522,4.18258,4.15952,4.1683,222590000.0
2009-01-14 17:30:00,4.16894,4.18368,4.15691,4.17083,208990000.0
2009-01-14 18:00:00,4.16805,4.18084,4.16013,4.16946,220240000.0
2009-01-14 18:30:00,4.17312,4.17491,4.15707,4.16975,177110000.0
2009-01-14 19:00:00,4.16508,4.1711,4.15297,4.16432,108840000.0
2009-01-14 19:30:00,4.16812,4.16812,4.14657,4.16097,114410000.0
2009-01-14 20:00:00,4.16192,4.16847,4.14755,4.15982,163200000.0
2009-01-14 20:30:00,4.15914,4.17022,4.15056,4.15546,105750000.0
2009-01-14 21:00:00,4.16406,4.16816,4.14785,4.15443,142630000.0
2009-01-14 21:30:00,4.16242,4.17016,4.15197,4.16359,123020000.0
2009-01-14 22:00:00,4.1629,4.17581,4.156,4.17482,105430000.0
2009-01-14 22:30:00,4.17684,4.18073,4.16564,4.17289,81790000.0
2009-01-14 23:00:00,4.17952,4.17982,4.16512,4.16752,68670000.0
2009-01-14 23:30:00,4.17467,4.17858,4.163,4.16656,45750000.0
2009-01-15 00:00:00,4.16632,4.17385,4.16046,4.1713,90780000.0
2009-01-15 00:30:00,4.17166,4.17295,4.15498,4.1561,156020000.0
2009-01-15 01:00:00,4.16453,4.17211,4.15763,4.16425,69020000.0
2009-01-15 01:30:00,4.17062,4.17865,4.15877,4.17497,201430000.0
2009-01-15 02:00:00,4.17341,4.17511,4.1582,4.16846,198060000.0
2009-01-15 02:30:00,4.1619,4.17468,4.1573,4.16223,286190000.0
2009-01-15 03:00:00,4.16462,4.17518,4.1585,4.15952,118890000.0
2009-01-15 03:30:00,4.16219,4.17147,4.15685,4.15852,100900000.0
2009-01-15 04:00:00,4.16242,4.17143,4.15791,4.17074,98280000.0
2009-01-15 04:30:00,4.1661,4.17311,4.15717,4.16928,109170000.0
2009-01-15 05:00:00,4.16272,4.17165,4.15423,4.16531,127880000.0
2009-01-15 05:30:00,4.16222,4.16971,4.15803,4.16681,52510000.0
2009-01-15 06:00:00,4.16405,4.16922,4.15972,4.16265,16500000.0
2009-01-15 06:30:00,4.16832,4.16933,4.15768,4.16287,58890000.0
2009-01-15 07:00:00,4.16554,4.17601,4.15598,4.16275,163880000.0
2009-01-15 07:30:00,4.16982,4.17102,4.15739,4.16839,41630000.0
2009-01-15 08:00:00,4.17672,4.17672,4.16272,4.16646,59250000.0
2009-01-15 08:30:00,4.17582,4.17582,4.15856,4.17209,199910000.0
2009-01-15 09:00:00,4.17407,4.17757,4.1613,4.17082,136610000.0
2009-01-15 09:30:00,4.17205,4.22786,4.16715,4.22765,202250000.0
2009-01-15 10:00:00,4.22789,4.23937,4.20775,4.21557,244260000.0
2009-01-15 10:30:00,4.21614,4.22862,4.20457,4.2191,229670000.0
2009-01-15 11:00:00,4.22252,4.22608,4.19942,4.21376,218380000.0
2009-01-15 11:30:00,4.21975,4.22536,4.1949,4.22001,214580000.0
2009-01-15 12:00:00,4.22244,4.22935,4.20557,4.2204,235210000.0
2009-01-15 12:30:00,4.21018,4.23742,4.20685,4.23536,234140000.0
2009-01-15 13:00:00,4.22788,4.23761,4.21396,4.22862,209010000.0
2009-01-15 13:30:00,4.22827,4.23143,4.20057,4.22463,239400000.0
2009-01-15 14:00:00,4.2247,4.22874,4.2045,4.22132,230040000.0
2009-01-15 14:30:00,4.22436,4.23035,4.20601,4.2199,243930000.0
2009-01-15 15:00:00,4.22002,4.23021,4.20179,4.21807,225880000.0
2009-01-15 15:30:00,4.21675,4.2217,4.18457,4.18771,221410000.0
2009-01-15 16:00:00,4.19534,4.20227,4.16418,4.19587,242430000.0
2009-01-15 16:30:00,4.19761,4.21269,4.18903,4.20616,212370000.0
2009-01-15 17:00:00,4.2096,4.21652,4.19425,4.2126,225890000.0
2009-01-15 17:30:00,4.21331,4.21557,4.19793,4.20659,207900000.0
2009-01-15 18:00:00,4.20768,4.20883,4.19048,4.19732,189860000.0
2009-01-15 18:30:00,4.20228,4.20546,4.1891,4.20027,172580000.0
2009-01-15 19:00:00,4.19956,4.21371,4.19273,4.20935,148600000.0
2009-01-15 19:30:00,4.21062,4.21373,4.19384,4.20679,126430000.0
2009-01-15 20:00:00,4.21349,4.21727,4.19912,4.20323,95310000.0
2009-01-15 20:30:00,4.20032,4.21023,4.18939,4.20066,102800000.0
2009-01-15 21:00:00,4.20033,4.20389,4.16519,4.17115,192110000.0
2009-01-15 21:30:00,4.17247,4.17686,4.15594,4.16609,155300000.0
2009-01-15 22:00:00,4.16138,4.17882,4.1574,4.17688,180880000.0
2009-01-15 22:30:00,4.17499,4.17658,4.15903,4.17209,158440000.0
2009-01-15 23:00:00,4.16896,4.17949,4.16423,4.16934,88520000.0
2009-01-15 23:30:00,4.17327,4.181,4.16656,4.17393,56250000.0
2009-01-16 00:00:00,4.17067,4.1781,4.16114,4.17322,121540000.0
2009-01-16 00:30:00,4.1749,4.20365,4.16192,4.18443,157510000.0
2009-01-16 01:00:00,4.19239,4.2043,4.17541,4.19114,210080000.0
2009-01-16 01:30:00,4.19964,4.20341,4.17776,4.19584,175550000.0
2009-01-16 02:00:00,4.20187,4.20771,4.19136,4.20215,193580000.0
2009-01-16 02:30:00,4.19737,4.20708,4.17536,4.19856,296270000.0
2009-01-16 03:00:00,4.19288,4.20603,4.18314,4.19389,249380000.0
2009-01-16 03:30:00,4.19734,4.20753,4.19378,4.19653,129400000.0
2009-01-16 04:00:00,4.17735,4.21048,4.172,4.1743,176650000.0
2009-01-16 04:30:00,4.19143,4.19721,4.1672,4.17357,201830000.0
2009-01-16 05:00:00,4.17137,4.18555,4.16723,4.17902,226180000.0
2009-01-16 05:30:00,4.17584,4.18454,4.16694,4.17893,219060000.0
2009-01-16 06:00:00,4.17834,4.18252,4.16698,4.17448,199540000.0
2009-01-16 06:30:00,4.18073,4.18537,4.16519,4.17244,183810000.0
2009-01-16 07:00:00,4.18009,4.18583,4.168,4.17347,191690000.0
2009-01-16 07:30:00,4.18198,4.18413,4.1679,4.1732,206020000.0
2009-01-16 08:00:00,4.17717,4.18173,4.1536,4.16896,199970000.0
2009-01-16 08:30:00,4.17586,4.18132,4.14997,4.16396,194760000.0
2009-01-16 09:00:00,4.16397,4.18185,4.15201,4.16301,210870000.0
2009-01-16 09:30:00,4.16099,4.17809,4.14274,4.15318,217620000.0
2009-01-16 10:00:00,4.15338,4.18111,4.14645,4.15972,245730000.0
2009-01-16 10:30:00,4.16476,4.17131,4.12695,4.14062,237840000.0
2009-01-16 11:00:00,4.14688,4.15383,4.13426,4.14253,216500000.0
2009-01-16 11:30:00,4.14778,4.14884,4.13279,4.14542,206060000.0
2009-01-16 12:00:00,4.14357,4.15377,4.13153,4.14186,230770000.0
2009-01-16 12:30:00,4.13488,4.15076,4.1206,4.14509,246110000.0
2009-01-16 13:00:00,4.14202,4.16887,4.14105,4.16382,203710000.0
2009-01-16 13:30:00,4.16225,4.16959,4.1436,4.15499,240140000.0
2009-01-16 14:00:00,4.15349,4.16618,4.13847,4.15157,231140000.0
2009-01-16 14:30:00,4.15763,4.16671,4.14696,4.16456,244630000.0
2009-01-16 15:00:00,4.16248,4.17854,4.15126,4.17522,224740000.0
2009-01-16 15:30:00,4.17392,4.17504,4.14973,4.16774,221750000.0
2009-01-16 16:00:00,4.17495,4.19302,4.16175,4.18481,247980000.0
2009-01-16 16:30:00,4.18904,4.22569,4.17348,4.21935,216520000.0
2009-01-16 17:00:00,4.22118,4.22923,4.18907,4.21754,225510000.0
2009-01-16 17:30:00,4.22044,4.2431,4.19747,4.24148,210080000.0
2009-01-16 18:00:00,4.23846,4.27784,4.22111,4.26949,232260000.0
2009-01-16 18:30:00,4.27474,4.27474,4.256,4.27194,188340000.0
2009-01-16 19:00:00,4.26667,4.28377,4.26271,4.28332,172950000.0
2009-01-16 19:30:00,4.28656,4.30324,4.27293,4.28411,202950000.0
2009-01-16 20:00:00,4.29268,4.29843,4.27473,4.28333,200020000.0
2009-01-16 20:30:00,4.28199,4.29632,4.27722,4.27722,192490000.0
2009-01-16 21:00:00,4.27502,4.28574,4.26882,4.27515,169230000.0
2009-01-16 21:30:00,4.28254,4.28379,4.25856,4.26798,162480000.0
2009-01-16 22:00:00,4.27183,4.28276,4.25951,4.27074,160980000.0
2009-01-16 22:30:00,4.27426,4.27603,4.26027,4.2697,199990000.0
2009-01-16 23:00:00,4.27359,4.28282,4.26178,4.27499,116280000.0
2009-01-16 23:30:00,4.28037,4.28428,4.27362,4.27362,19500000.0
2009-01-19 00:00:00,4.28208,4.28321,4.27332,4.28272,28130000.0
2009-01-19 00:30:00,4.27279,4.28408,4.26801,4.27549,63770000.0
2009-01-19 01:00:00,4.27103,4.27763,4.26374,4.26482,66780000.0
2009-01-19 01:30:00,4.27622,4.27662,4.26158,4.26646,30000000.0
2009-01-19 02:00:00,4.27103,4.27568,4.26238,4.26806,22500000.0
2009-01-19 02:30:00,4.27003,4.27468,4.25363,4.26303,141780000.0
2009-01-19 03:00:00,4.25897,4.27272,4.25492,4.26817,233310000.0
2009-01-19 03:30:00,4.26941,4.27413,4.25493,4.26354,227710000.0
2009-01-19 04:00:00,4.26946,4.29017,4.26003,4.28341,223130000.0
2009-01-19 04:30:00,4.28451,4.28993,4.2713,4.28663,182690000.0
2009-01-19 05:00:00,4.27623,4.29105,4.26397,4.26797,169250000.0
2009-01-19 05:30:00,4.27501,4.2776,4.26183,4.27312,64160000.0
2009-01-19 06:00:00,4.27023,4.27598,4.2613,4.27154,33750000.0
2009-01-19 06:30:00,4.27083,4.27709,4.26224,4.26936,36040000.0
2009-01-19 07:00:00,4.26723,4.27518,4.25657,4.2655,108780000.0
2009-01-19 07:30:00,4.2655,4.27551,4.25897,4.27337,204830000.0
2009-01-19 08:00:00,4.2711,4.28084,4.26311,4.27569,192850000.0
2009-01-19 08:30:00,4.27541,4.27541,4.24988,4.25125,89690000.0
2009-01-19 09:00:00,4.26132,4.27414,4.24678,4.26786,159840000.0
2009-01-19 09:30:00,4.26584,4.27014,4.25223,4.26479,220660000.0
2009-01-19 10:00:00,4.26713,4.26713,4.23333,4.24745,211230000.0
2009-01-19 10:30:00,4.24725,4.26561,4.2285,4.26561,218040000.0
2009-01-19 11:00:00,4.26987,4.26987,4.24592,4.26157,196640000.0
2009-01-19 11:30:00,4.26088,4.31019,4.25224,4.29964,241300000.0
2009-01-19 12:00:00,4.29181,4.3241,4.28833,4.30824,222160000.0
2009-01-19 12:30:00,4.30997,4.31668,4.29888,4.31108,225920000.0
2009-01-19 13:00:00,4.31062,4.31771,4.29727,4.31264,242400000.0
2009-01-19 13:30:00,4.3071,4.3196,4.30229,4.31084,230430000.0
2009-01-19 14:00:00,4.31221,4.32309,4.3016,4.31518,235330000.0
2009-01-19 14:30:00,4.31924,4.32766,4.30793,4.31446,192110000.0
2009-01-19 15:00:00,4.32507,4.34489,4.31718,4.32413,249790000.0
2009-01-19 15:30:00,4.33285,4.34037,4.319,4.33223,222120000.0
2009-01-19 16:00:00,4.33534,4.33549,4.30288,4.31198,205210000.0
2009-01-19 16:30:00,4.30706,4.32372,4.29579,4.303,220220000.0
2009-01-19 17:00:00,4.30075,4.30866,4.26577,4.27108,235250000.0
2009-01-19 17:30:00,4.27526,4.29701,4.2698,4.29166,245000000.0
2009-01-19 18:00:00,4.29713,4.31148,4.28169,4.30388,204560000.0
2009-01-19 18:30:00,4.3096,4.31328,4.29386,4.30029,191770000.0
2009-01-19 19:00:00,4.3009,4.30821,4.29334,4.30485,99390000.0
2009-01-19 19:30:00,4.30487,4.30791,4.29021,4.29791,78750000.0
2009-01-19 20:00:00,4.29623,4.30478,4.2874,4.30179,126010000.0
2009-01-19 20:30:00,4.30403,4.30868,4.29534,4.30121,90750000.0
2009-01-19 21:00:00,4.30403,4.30868,4.29532,4.29964,54000000.0
2009-01-19 21:30:00,4.30043,4.30776,4.29345,4.29954,87750000.0
2009-01-19 22:00:00,4.30489,4.30684,4.28901,4.29541,204040000.0
2009-01-19 22:30:00,4.30645,4.30645,4.28985,4.29618,203300000.0
2009-01-19 23:00:00,4.3007,4.30565,4.28886,4.29727,204840000.0
2009-01-19 23:30:00,4.30049,4.30843,4.28957,4.29463,233680000.0
2009-01-20 00:00:00,4.29629,4.30796,4.29,4.30093,163550000.0
2009-01-20 00:30:00,4.29048,4.30444,4.2889,4.29459,190890000.0
2009-01-20 01:00:00,4.30656,4.30656,4.28727,4.29453,273820000.0
2009-01-20 01:30:00,4.30455,4.30657,4.29027,4.30143,187940000.0
2009-01-20 02:00:00,4.30004,4.30532,4.28755,4.29549,191330000.0
2009-01-20 02:30:00,4.30045,4.30799,4.29486,4.30257,87010000.0
2009-01-20 03:00:00,4.30163,4.30849,4.29647,4.30639,29630000.0
2009-01-20 03:30:00,4.30173,4.31148,4.29561,4.30534,27770000.0
2009-01-20 04:00:00,4.30533,4.31073,4.29871,4.30062,25510000.0
2009-01-20 04:30:00,4.30483,4.30998,4.30072,4.30554,18000000.0
2009-01-20 05:00:00,4.30899,4.31058,4.29862,4.30379,44650000.0
2009-01-20 05:30:00,4.30948,4.31061,4.29673,4.30312,45050000.0
2009-01-20 06:00:00,4.30483,4.31429,4.29606,4.30233,69380000.0
2009-01-20 06:30:00,4.30503,4.31032,4.29464,4.30717,82930000.0
2009-01-20 07:00:00,4.30443,4.31014,4.30032,4.3087,23630000.0
2009-01-20 07:30:00,4.30453,4.31202,4.29653,4.30381,39770000.0
2009-01-20 08:00:00,4.30484,4.31144,4.29833,4.31013,77310000.0
2009-01-20 08:30:00,4.31012,4.32137,4.29642,4.31308,86690000.0
2009-01-20 09:00:00,4.31522,4.32898,4.30756,4.31876,176000000.0
2009-01-20 09:30:00,4.31895,4.32984,4.30746,4.32956,232670000.0
2009-01-20 10:00:00,4.32644,4.32644,4.30383,4.31646,205640000.0
2009-01-20 10:30:00,4.31608,4.33033,4.30727,4.32565,224380000.0
2009-01-20 11:00:00,4.32646,4.32973,4.31248,4.32517,211630000.0
2009-01-20 11:30:00,4.32531,4.33081,4.3121,4.32716,246120000.0
2009-01-20 12:00:00,4.32097,4.33974,4.30935,4.33974,221380000.0
2009-01-20 12:30:00,4.33938,4.3418,4.31767,4.33578,227350000.0
2009-01-20 13:00:00,4.33744,4.34896,4.31992,4.33811,242400000.0
2009-01-20 13:30:00,4.33279,4.35766,4.32606,4.352,227750000.0
2009-01-20 14:00:00,4.35408,4.35527,4.3375,4.34621,235990000.0
2009-01-20 14:30:00,4.3503,4.37474,4.33954,4.35844,199210000.0
2009-01-20 15:00:00,4.37253,4.3797,4.35906,4.36869,245350000.0
2009-01-20 15:30:00,4.37981,4.38021,4.34563,4.35181,238970000.0
2009-01-20 16:00:00,4.35324,4.35877,4.333,4.35032,210800000.0
2009-01-20 16:30:00,4.34805,4.35587,4.33023,4.34546,217590000.0
2009-01-20 17:00:00,4.34332,4.35282,4.32124,4.32403,239340000.0
2009-01-20 17:30:00,4.3288,4.3444,4.31668,4.33325,235570000.0
2009-01-20 18:00:00,4.33748,4.34622,4.32752,4.33841,185010000.0
2009-01-20 18:30:00,4.34516,4.35511,4.32909,4.34222,153570000.0
2009-01-20 19:00:00,4.34144,4.35157,4.33218,4.34259,138000000.0
2009-01-20 19:30:00,4.34805,4.35526,4.33725,4.3447,156010000.0
2009-01-20 20:00:00,4.34849,4.36951,4.34476,4.35668,175500000.0
2009-01-20 20:30:00,4.36533,4.37009,4.35472,4.35899,226890000.0
2009-01-20 21:00:00,4.36863,4.37498,4.35434,4.37272,161280000.0
2009-01-20 21:30:00,4.3698,4.37411,4.33779,4.34517,212710000.0
2009-01-20 22:00:00,4.34691,4.35273,4.32811,4.34282,163930000.0
2009-01-20 22:30:00,4.34656,4.35323,4.33414,4.35323,107250000.0
2009-01-20 23:00:00,4.34933,4.35398,4.32559,4.33148,139530000.0
2009-01-20 23:30:00,4.34238,4.35438,4.3285,4.33949,149260000.0
2009-01-21 00:00:00,4.34521,4.35238,4.33703,4.3458,63390000.0
2009-01-21 00:30:00,4.34742,4.35364,4.3385,4.34794,42010000.0
2009-01-21 01:00:00,4.34673,4.35198,4.3399,4.3505,48750000.0
2009-01-21 01:30:00,4.34633,4.35208,4.34077,4.34545,27000000.0
2009-01-21 02:00:00,4.34693,4.35158,4.34282,4.34714,9000000.0
2009-01-21 02:30:00,4.34663,4.35128,4.33962,4.34479,36000000.0
2009-01-21 03:00:00,4.34653,4.35148,4.33821,4.34425,27000000.0
2009-01-21 03:30:00,4.34703,4.35198,4.34137,4.34709,33000000.0
2009-01-21 04:00:00,4.34685,4.35303,4.34071,4.34292,43140000.0
2009-01-21 04:30:00,4.34733,4.3537,4.33974,4.34854,48030000.0
2009-01-21 05:00:00,4.35049,4.35388,4.34113,4.34124,40150000.0
2009-01-21 05:30:00,4.35118,4.35221,4.34232,4.34472,26630000.0
2009-01-21 06:00:00,4.34703,4.35273,4.34063,4.34624,24750000.0
2009-01-21 06:30:00,4.34703,4.35261,4.34272,4.34879,16880000.0
2009-01-21 07:00:00,4.34713,4.35284,4.34302,4.35089,16880000.0
2009-01-21 07:30:00,4.34703,4.35259,4.3405,4.34887,21000000.0
2009-01-21 08:00:00,4.34704,4.35261,4.33993,4.34644,48000000.0
2009-01-21 08:30:00,4.35092,4.35263,4.33641,4.33799,75050000.0
2009-01-21 09:00:00,4.34401,4.35293,4.30401,4.31509,162850000.0
2009-01-21 09:30:00,4.31831,4.32295,4.27568,4.30155,234180000.0
2009-01-21 10:00:00,4.30626,4.32879,4.29515,4.30773,209720000.0
2009-01-21 10:30:00,4.30947,4.31525,4.29266,4.30536,224030000.0
2009-01-21 11:00:00,4.30605,4.31898,4.29376,4.31494,213120000.0
2009-01-21 11:30:00,4.31411,4.33106,4.30531,4.32149,246900000.0
2009-01-21 12:00:00,4.31608,4.34727,4.3148,4.33755,223650000.0
2009-01-21 12:30:00,4.33904,4.34853,4.32847,4.34301,213840000.0
2009-01-21 13:00:00,4.34263,4.34528,4.32423,4.33664,228860000.0
2009-01-21 13:30:00,4.33355,4.34605,4.32787,4.33935,227070000.0
2009-01-21 14:00:00,4.34153,4.34509,4.32441,4.32741,234150000.0
2009-01-21 14:30:00,4.33021,4.33866,4.31898,4.32679,185740000.0
2009-01-21 15:00:00,4.33803,4.3483,4.32551,4.33011,203770000.0
2009-01-21 15:30:00,4.34276,4.34771,4.32603,4.33118,236760000.0
2009-01-21 16:00:00,4.33527,4.33591,4.30517,4.31874,208250000.0
2009-01-21 16:30:00,4.31863,4.32656,4.297,4.3024,217980000.0
2009-01-21 17:00:00,4.29752,4.32255,4.29345,4.29923,241600000.0
2009-01-21 17:30:00,4.3068,4.33,4.30265,4.32214,244270000.0
2009-01-21 18:00:00,4.328,4.34273,4.31522,4.32222,217650000.0
2009-01-21 18:30:00,4.32665,4.33209,4.31248,4.32848,206750000.0
2009-01-21 19:00:00,4.33117,4.33332,4.31436,4.32198,223160000.0
2009-01-21 19:30:00,4.32993,4.3318,4.31572,4.32478,171780000.0
2009-01-21 20:00:00,4.32589,4.33074,4.31254,4.32291,118500000.0
2009-01-21 20:30:00,4.32432,4.32897,4.30564,4.31626,150760000.0
2009-01-21 21:00:00,4.31947,4.32383,4.30042,4.31413,120000000.0
2009-01-21 21:30:00,4.31445,4.319,4.29775,4.30131,104650000.0
2009-01-21 22:00:00,4.30788,4.30846,4.29419,4.30117,105770000.0
2009-01-21 22:30:00,4.30213,4.3113,4.28709,4.29306,238210000.0
2009-01-21 23:00:00,4.2903,4.32364,4.28762,4.29367,165060000.0
2009-01-21 23:30:00,4.29502,4.31438,4.28745,4.29647,188670000.0
2009-01-22 00:00:00,4.29951,4.3148,4.29042,4.30752,105010000.0
2009-01-22 00:30:00,4.31473,4.31938,4.29712,4.30144,105000000.0
2009-01-22 01:00:00,4.30503,4.31236,4.29736,4.30093,147010000.0
2009-01-22 01:30:00,4.30889,4.31086,4.29745,4.30405,70500000.0
2009-01-22 02:00:00,4.30417,4.31092,4.29733,4.30826,82130000.0
2009-01-22 02:30:00,4.30471,4.31153,4.29696,4.30444,57750000.0
2009-01-22 03:00:00,4.30547,4.31242,4.29651,4.31,78380000.0
2009-01-22 03:30:00,4.31192,4.31604,4.30278,4.30519,38250000.0
2009-01-22 04:00:00,4.30239,4.31313,4.29857,4.30565,82140000.0
2009-01-22 04:30:00,4.30783,4.31248,4.30076,4.30983,51750000.0
2009-01-22 05:00:00,4.31149,4.31308,4.29895,4.30292,40930000.0
2009-01-22 05:30:00,4.30918,4.31041,4.29534,4.30776,64140000.0
2009-01-22 06:00:00,4.30433,4.31003,4.29609,4.30168,69750000.0
2009-01-22 06:30:00,4.30453,4.30991,4.29725,4.29725,44650000.0
2009-01-22 07:00:00,4.30463,4.31034,4.29672,4.30795,36750000.0
2009-01-22 07:30:00,4.30433,4.31111,4.29957,4.30894,46140000.0
2009-01-22 08:00:00,4.30765,4.31394,4.28822,4.29854,105020000.0
2009-01-22 08:30:00,4.29838,4.30024,4.27368,4.28576,174830000.0
2009-01-22 09:00:00,4.28824,4.29922,4.27306,4.28955,149350000.0
2009-01-22 09:30:00,4.29211,4.29891,4.28221,4.297,208960000.0
2009-01-22 10:00:00,4.30268,4.31725,4.29171,4.31082,205640000.0
2009-01-22 10:30:00,4.31323,4.31486,4.2847,4.30144,227370000.0
2009-01-22 11:00:00,4.29987,4.30711,4.28368,4.30554,216920000.0
2009-01-22 11:30:00,4.30507,4.31402,4.29339,4.30684,246530000.0
2009-01-22 12:00:00,4.3021,4.34606,4.29678,4.32886,216490000.0
2009-01-22 12:30:00,4.33225,4.3386,4.3175,4.33796,226250000.0
2009-01-22 13:00:00,4.33987,4.34532,4.32665,4.33957,244640000.0
2009-01-22 13:30:00,4.33652,4.34218,4.31386,4.32679,227010000.0
2009-01-22 14:00:00,4.32798,4.33013,4.31299,4.32019,240860000.0
2009-01-22 14:30:00,4.32339,4.33328,4.30865,4.31638,202180000.0
2009-01-22 15:00:00,4.32585,4.33414,4.31172,4.32298,240910000.0
2009-01-22 15:30:00,4.33431,4.34757,4.32103,4.3425,236380000.0
2009-01-22 16:00:00,4.34775,4.36144,4.33947,4.3519,210070000.0
2009-01-22 16:30:00,4.35162,4.38005,4.33852,4.3567,219820000.0
2009-01-22 17:00:00,4.35338,4.36394,4.33882,4.34816,231870000.0
2009-01-22 17:30:00,4.35315,4.36727,4.34146,4.35476,235660000.0
2009-01-22 18:00:00,4.36107,4.36602,4.34834,4.35401,213850000.0
2009-01-22 18:30:00,4.35393,4.36944,4.34949,4.36765,198140000.0
2009-01-22 19:00:00,4.36591,4.37533,4.35386,4.3658,194290000.0
2009-01-22 19:30:00,4.37087,4.37417,4.35427,4.36192,200650000.0
2009-01-22 20:00:00,4.36633,4.37131,4.3579,4.3628,89250000.0
2009-01-22 20:30:00,4.36618,4.37179,4.35683,4.36373,85500000.0
2009-01-22 21:00:00,4.36463,4.37016,4.34862,4.35983,166160000.0
2009-01-22 21:30:00,4.36089,4.36319,4.34136,4.35473,118900000.0
2009-01-22 22:00:00,4.35357,4.36721,4.34935,4.35734,126030000.0
2009-01-22 22:30:00,4.3602,4.36751,4.35116,4.35583,153750000.0
2009-01-22 23:00:00,4.35871,4.36718,4.34968,4.35847,66000000.0
2009-01-22 23:30:00,4.35905,4.36914,4.34979,4.35877,97500000.0
2009-01-23 00:00:00,4.35963,4.36472,4.35332,4.3566,76500000.0
2009-01-23 00:30:00,4.36359,4.36581,4.35352,4.36197,36750000.0
2009-01-23 01:00:00,4.36063,4.366,4.35016,4.3551,54750000.0
2009-01-23 01:30:00,4.36486,4.36486,4.35223,4.35784,18750000.0
2009-01-23 02:00:00,4.35742,4.36487,4.35199,4.35512,42750000.0
2009-01-23 02:30:00,4.36283,4.36778,4.35588,4.36348,45750000.0
2009-01-23 03:00:00,4.36293,4.36864,4.35773,4.36717,21000000.0
2009-01-23 03:30:00,4.36323,4.36806,4.35852,4.36188,19880000.0
2009-01-23 04:00:00,4.36253,4.36853,4.35528,4.35842,66380000.0
2009-01-23 04:30:00,4.36253,4.36838,4.35603,4.36595,37510000.0
2009-01-23 05:00:00,4.36739,4.36898,4.3558,4.36608,71300000.0
2009-01-23 05:30:00,4.36678,4.37089,4.35482,4.3588,45750000.0
2009-01-23 06:00:00,4.36385,4.37022,4.35608,4.35974,63000000.0
2009-01-23 06:30:00,4.36313,4.36891,4.35439,4.36581,34170000.0
2009-01-23 07:00:00,4.36293,4.36933,4.35492,4.35832,66010000.0
2009-01-23 07:30:00,4.36393,4.36922,4.35776,4.3578,73130000.0
2009-01-23 08:00:00,4.36394,4.36986,4.35365,4.3663,64130000.0
2009-01-23 08:30:00,4.37002,4.37037,4.3568,4.36158,54390000.0
2009-01-23 09:00:00,4.37121,4.37321,4.35666,4.36819,120090000.0
2009-01-23 09:30:00,4.37134,4.39443,4.3619,4.39075,234460000.0
2009-01-23 10:00:00,4.38988,4.39468,4.37349,4.38823,204150000.0
2009-01-23 10:30:00,4.38843,4.38953,4.36397,4.37582,225900000.0
2009-01-23 11:00:00,4.37597,4.39,4.36379,4.38694,222130000.0
2009-01-23 11:30:00,4.38869,4.39861,4.37752,4.39357,246480000.0
2009-01-23 12:00:00,4.38847,4.39566,4.3705,4.37734,222520000.0
2009-01-23 12:30:00,4.38039,4.40927,4.36313,4.39392,225860000.0
2009-01-23 13:00:00,4.39634,4.4087,4.38139,4.39463,222800000.0
2009-01-23 13:30:00,4.39094,4.41501,4.38795,4.40763,234480000.0
2009-01-23 14:00:00,4.40668,4.42925,4.39663,4.42444,236350000.0
2009-01-23 14:30:00,4.42533,4.45839,4.41023,4.43093,199230000.0
2009-01-23 15:00:00,4.44134,4.44271,4.42176,4.42868,244620000.0
2009-01-23 15:30:00,4.43945,4.46365,4.43296,4.45175,237150000.0
2009-01-23 16:00:00,4.45478,4.45587,4.42702,4.44186,204880000.0
2009-01-23 16:30:00,4.43642,4.44353,4.42558,4.43498,215380000.0
2009-01-23 17:00:00,4.43187,4.436,4.40748,4.41221,230080000.0
2009-01-23 17:30:00,4.41785,4.43148,4.40753,4.41329,246900000.0
2009-01-23 18:00:00,4.41855,4.42374,4.38878,4.39668,212740000.0
2009-01-23 18:30:00,4.39989,4.40674,4.38896,4.39828,193240000.0
2009-01-23 19:00:00,4.40039,4.41596,4.3924,4.403,186020000.0
2009-01-23 19:30:00,4.40292,4.41066,4.39037,4.39751,230690000.0
2009-01-23 20:00:00,4.40565,4.40898,4.39278,4.40052,165770000.0
2009-01-23 20:30:00,4.4062,4.4156,4.39,4.40595,231060000.0
2009-01-23 21:00:00,4.40369,4.40804,4.3907,4.40025,144810000.0
2009-01-23 21:30:00,4.40156,4.40764,4.38975,4.40384,91500000.0
2009-01-23 22:00:00,4.40727,4.41038,4.39693,4.39935,88500000.0
2009-01-23 22:30:00,4.40293,4.40768,4.38489,4.39869,73510000.0
2009-01-23 23:00:00,4.39483,4.40066,4.38655,4.3909,36750000.0
2009-01-23 23:30:00,4.39613,4.40078,4.39152,4.39584,18000000.0
2009-01-26 00:00:00,4.39303,4.39768,4.38892,4.39324,9000000.0
2009-01-26 00:30:00,4.39186,4.39926,4.38732,4.39274,27000000.0
2009-01-26 01:00:00,4.39228,4.40555,4.38709,4.39757,30000000.0
2009-01-26 01:30:00,4.39673,4.40138,4.39262,4.39694,18000000.0
2009-01-26 02:00:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 02:30:00,4.39502,4.40781,4.39241,4.39787,138750000.0
2009-01-26 03:00:00,4.39532,4.40527,4.39242,4.40131,82500000.0
2009-01-26 03:30:00,4.39652,4.40401,4.39412,4.40361,33000000.0
2009-01-26 04:00:00,4.39572,4.40395,4.39332,4.39947,76500000.0
2009-01-26 04:30:00,4.39632,4.40381,4.39382,4.39947,46500000.0
2009-01-26 05:00:00,4.39652,4.40432,4.39334,4.39957,76500000.0
2009-01-26 05:30:00,4.39642,4.40391,4.39208,4.40179,48750000.0
2009-01-26 06:00:00,4.39825,4.40341,4.39352,4.39917,27750000.0
2009-01-26 06:30:00,4.40257,4.40391,4.39402,4.40295,34500000.0
2009-01-26 07:00:00,4.39602,4.4068,4.39032,4.40006,124500000.0
2009-01-26 07:30:00,4.39532,4.40516,4.391,4.39755,81000000.0
2009-01-26 08:00:00,4.39572,4.40898,4.39119,4.40197,85500000.0
2009-01-26 08:30:00,4.39902,4.41059,4.3969,4.40393,129000000.0
2009-01-26 09:00:00,4.40387,4.41412,4.38894,4.40801,178720000.0
2009-01-26 09:30:00,4.4088,4.41528,4.38706,4.3984,211990000.0
2009-01-26 10:00:00,4.39495,4.40913,4.37697,4.40427,237890000.0
2009-01-26 10:30:00,4.40385,4.40967,4.36455,4.37429,235990000.0
2009-01-26 11:00:00,4.37809,4.39079,4.36632,4.37569,215740000.0
2009-01-26 11:30:00,4.38371,4.38481,4.36269,4.38352,204460000.0
2009-01-26 12:00:00,4.38013,4.39811,4.37383,4.39594,238600000.0
2009-01-26 12:30:00,4.38656,4.39445,4.36916,4.38271,244620000.0
2009-01-26 13:00:00,4.37639,4.39373,4.37466,4.38879,172960000.0
2009-01-26 13:30:00,4.3879,4.3968,4.37965,4.39036,212420000.0
2009-01-26 14:00:00,4.39042,4.39145,4.35431,4.35758,233740000.0
2009-01-26 14:30:00,4.36317,4.37303,4.34815,4.35304,243900000.0
2009-01-26 15:00:00,4.35132,4.35153,4.32091,4.34277,221790000.0
2009-01-26 15:30:00,4.34325,4.34325,4.30027,4.30161,225860000.0
2009-01-26 16:00:00,4.31138,4.32905,4.29749,4.32362,245750000.0
2009-01-26 16:30:00,4.32766,4.3434,4.31766,4.33718,216190000.0
2009-01-26 17:00:00,4.33717,4.35219,4.32053,4.35033,226620000.0
2009-01-26 17:30:00,4.35252,4.36814,4.34196,4.36738,208990000.0
2009-01-26 18:00:00,4.36884,4.3828,4.35456,4.37256,227010000.0
2009-01-26 18:30:00,4.37422,4.38357,4.3631,4.38123,191370000.0
2009-01-26 19:00:00,4.38252,4.40261,4.37207,4.3987,168500000.0
2009-01-26 19:30:00,4.40197,4.40342,4.38105,4.38578,179330000.0
2009-01-26 20:00:00,4.38643,4.38724,4.36446,4.37798,198440000.0
2009-01-26 20:30:00,4.37679,4.39181,4.37156,4.38299,179280000.0
2009-01-26 21:00:00,4.38982,4.39592,4.37692,4.38108,192460000.0
2009-01-26 21:30:00,4.38281,4.39401,4.37674,4.38705,132000000.0
2009-01-26 22:00:00,4.38664,4.39323,4.37463,4.3841,149700000.0
2009-01-26 22:30:00,4.3793,4.39236,4.37189,4.38195,167390000.0
2009-01-26 23:00:00,4.37976,4.38867,4.37246,4.38634,72780000.0
2009-01-26 23:30:00,4.38367,4.39107,4.37221,4.37944,122640000.0
2009-01-27 00:00:00,4.37815,4.39541,4.37671,4.38724,122260000.0
2009-01-27 00:30:00,4.39367,4.39843,4.3838,4.39029,73530000.0
2009-01-27 01:00:00,4.38733,4.39553,4.36942,4.39297,54750000.0
2009-01-27 01:30:00,4.38752,4.39501,4.38512,4.38933,36010000.0
2009-01-27 02:00:00,4.38741,4.39822,4.37829,4.38045,130500000.0
2009-01-27 02:30:00,4.38502,4.39251,4.35229,4.35635,180750000.0
2009-01-27 03:00:00,4.36197,4.37368,4.35262,4.36062,118500000.0
2009-01-27 03:30:00,4.35882,4.36716,4.35244,4.36043,84000000.0
2009-01-27 04:00:00,4.35892,4.36688,4.35532,4.35814,104250000.0
2009-01-27 04:30:00,4.35892,4.36911,4.35479,4.36208,151130000.0
2009-01-27 05:00:00,4.36145,4.36944,4.3531,4.3632,264050000.0
2009-01-27 05:30:00,4.36657,4.36988,4.35387,4.36186,218630000.0
2009-01-27 06:00:00,4.36147,4.37446,4.35417,4.36294,245260000.0
2009-01-27 06:30:00,4.36666,4.36839,4.35426,4.36022,99380000.0
2009-01-27 07:00:00,4.35872,4.36621,4.33706,4.35655,134250000.0
2009-01-27 07:30:00,4.35482,4.36258,4.34358,4.35293,57000000.0
2009-01-27 08:00:00,4.34679,4.35436,4.32085,4.34582,196520000.0
2009-01-27 08:30:00,4.33573,4.35301,4.33251,4.34469,138020000.0
2009-01-27 09:00:00,4.34897,4.35826,4.33382,4.3474,191730000.0
2009-01-27 09:30:00,4.34645,4.35129,4.32733,4.33693,213530000.0
2009-01-27 10:00:00,4.33631,4.3454,4.31649,4.32711,247630000.0
2009-01-27 10:30:00,4.32447,4.33025,4.31067,4.31858,210440000.0
2009-01-27 11:00:00,4.32037,4.32272,4.29336,4.30019,216840000.0
2009-01-27 11:30:00,4.30476,4.32503,4.29847,4.31844,202990000.0
2009-01-27 12:00:00,4.31427,4.32929,4.31168,4.32868,239340000.0
2009-01-27 12:30:00,4.31924,4.33816,4.31449,4.3285,238620000.0
2009-01-27 13:00:00,4.32114,4.33311,4.31367,4.33083,198150000.0
2009-01-27 13:30:00,4.33002,4.35263,4.32155,4.35115,252550000.0
2009-01-27 14:00:00,4.34772,4.35486,4.33649,4.34856,231880000.0
2009-01-27 14:30:00,4.35356,4.36061,4.33252,4.35071,240550000.0
2009-01-27 15:00:00,4.35362,4.35605,4.33146,4.35168,215750000.0
2009-01-27 15:30:00,4.35133,4.36767,4.3368,4.34524,221010000.0
2009-01-27 16:00:00,4.35088,4.37785,4.34162,4.37676,245010000.0
2009-01-27 16:30:00,4.37947,4.39787,4.37041,4.39249,219890000.0
2009-01-27 17:00:00,4.39299,4.41833,4.37209,4.38114,225860000.0
2009-01-27 17:30:00,4.38299,4.3873,4.36709,4.38399,208590000.0
2009-01-27 18:00:00,4.38503,4.38869,4.36896,4.38041,211270000.0
2009-01-27 18:30:00,4.38002,4.38488,4.35552,4.37105,181940000.0
2009-01-27 19:00:00,4.37119,4.37499,4.36131,4.37242,94180000.0
2009-01-27 19:30:00,4.37212,4.38117,4.36283,4.37826,118140000.0
2009-01-27 20:00:00,4.37921,4.39187,4.36782,4.38282,165000000.0
2009-01-27 20:30:00,4.38232,4.39335,4.36802,4.38098,172150000.0
2009-01-27 21:00:00,4.38382,4.3933,4.37197,4.37606,194250000.0
2009-01-27 21:30:00,4.37943,4.39119,4.37209,4.38016,158260000.0
2009-01-27 22:00:00,4.38262,4.39257,4.37162,4.38865,179320000.0
2009-01-27 22:30:00,4.3854,4.40227,4.38015,4.39283,114820000.0
2009-01-27 23:00:00,4.39586,4.40404,4.38709,4.39952,89290000.0
2009-01-27 23:30:00,4.39532,4.39985,4.38257,4.39627,132750000.0
2009-01-28 00:00:00,4.38991,4.39977,4.38666,4.39122,128270000.0
2009-01-28 00:30:00,4.39687,4.39922,4.38367,4.38904,98250000.0
2009-01-28 01:00:00,4.39233,4.39894,4.38423,4.39298,85500000.0
2009-01-28 01:30:00,4.38782,4.39728,4.382,4.38488,63010000.0
2009-01-28 02:00:00,4.38812,4.39795,4.38489,4.38896,76500000.0
2009-01-28 02:30:00,4.38812,4.39651,4.38519,4.38966,82500000.0
2009-01-28 03:00:00,4.38722,4.39985,4.38662,4.39269,105000000.0
2009-01-28 03:30:00,4.39032,4.39781,4.38553,4.39276,63750000.0
2009-01-28 04:00:00,4.39646,4.40058,4.38602,4.39241,95250000.0
2009-01-28 04:30:00,4.39072,4.39821,4.38456,4.39097,97500000.0
2009-01-28 05:00:00,4.39022,4.39771,4.38782,4.39347,58500000.0
2009-01-28 05:30:00,4.39022,4.39895,4.38523,4.39592,60750000.0
2009-01-28 06:00:00,4.39235,4.39821,4.38664,4.39397,33750000.0
2009-01-28 06:30:00,4.39687,4.39992,4.38445,4.39646,80250000.0
2009-01-28 07:00:00,4.39212,4.40164,4.38705,4.3937,112500000.0
2009-01-28 07:30:00,4.39262,4.40011,4.38263,4.39374,93750000.0
2009-01-28 08:00:00,4.38829,4.3958,4.37147,4.37751,108760000.0
2009-01-28 08:30:00,4.37462,4.38984,4.36199,4.38489,103540000.0
2009-01-28 09:00:00,4.38493,4.3857,4.35375,4.37231,168180000.0
2009-01-28 09:30:00,4.36818,4.37434,4.33997,4.35556,223230000.0
2009-01-28 10:00:00,4.35372,4.36658,4.31825,4.33712,243160000.0
2009-01-28 10:30:00,4.33697,4.37252,4.33054,4.36766,239370000.0
2009-01-28 11:00:00,4.3705,4.38246,4.35474,4.37694,216130000.0
2009-01-28 11:30:00,4.37933,4.39836,4.36583,4.38194,200740000.0
2009-01-28 12:00:00,4.37921,4.38454,4.36867,4.38332,215030000.0
2009-01-28 12:30:00,4.38289,4.39856,4.37279,4.39679,211600000.0
2009-01-28 13:00:00,4.39133,4.40385,4.37167,4.383,187280000.0
2009-01-28 13:30:00,4.37969,4.39097,4.35371,4.3635,246180000.0
2009-01-28 14:00:00,4.36278,4.3658,4.33913,4.35028,230440000.0
2009-01-28 14:30:00,4.35874,4.36376,4.33813,4.35241,238720000.0
2009-01-28 15:00:00,4.35394,4.35695,4.33339,4.34116,225120000.0
2009-01-28 15:30:00,4.34184,4.35085,4.32021,4.33574,219910000.0
2009-01-28 16:00:00,4.34243,4.36084,4.33715,4.35915,242040000.0
2009-01-28 16:30:00,4.36288,4.3789,4.3529,4.37495,220630000.0
2009-01-28 17:00:00,4.37518,4.38696,4.34,4.35248,221790000.0
2009-01-28 17:30:00,4.35396,4.36516,4.33889,4.35774,204870000.0
2009-01-28 18:00:00,4.34816,4.36116,4.34342,4.35383,222920000.0
2009-01-28 18:30:00,4.35407,4.35962,4.34107,4.35202,217210000.0
2009-01-28 19:00:00,4.35198,4.35496,4.33898,4.34898,192400000.0
2009-01-28 19:30:00,4.35462,4.35616,4.33982,4.34571,166130000.0
2009-01-28 20:00:00,4.35225,4.35314,4.33795,4.34145,235880000.0
2009-01-28 20:30:00,4.34323,4.34943,4.33442,4.33853,155250000.0
2009-01-28 21:00:00,4.34633,4.34642,4.31392,4.32861,158710000.0
2009-01-28 21:30:00,4.32767,4.34325,4.316,4.33963,161700000.0
2009-01-28 22:00:00,4.33833,4.3496,4.32754,4.34357,167670000.0
2009-01-28 22:30:00,4.33925,4.34931,4.32811,4.33793,124540000.0
2009-01-28 23:00:00,4.33371,4.34394,4.32883,4.33443,62260000.0
2009-01-28 23:30:00,4.33727,4.34161,4.32767,4.33738,86630000.0
2009-01-29 00:00:00,4.33302,4.34131,4.32962,4.33435,84750000.0
2009-01-29 00:30:00,4.33997,4.34334,4.32853,4.33645,73130000.0
2009-01-29 01:00:00,4.33653,4.34339,4.32875,4.33713,59260000.0
2009-01-29 01:30:00,4.33702,4.34451,4.33087,4.33558,48000000.0
2009-01-29 02:00:00,4.33449,4.34156,4.32539,4.33049,88880000.0
2009-01-29 02:30:00,4.32792,4.33782,4.32035,4.32446,159750000.0
2009-01-29 03:00:00,4.32393,4.33172,4.31772,4.32337,113250000.0
2009-01-29 03:30:00,4.32848,4.33085,4.31939,4.32418,33750000.0
2009-01-29 04:00:00,4.32202,4.33116,4.3192,4.32532,76500000.0
2009-01-29 04:30:00,4.32222,4.32971,4.31862,4.32427,46500000.0
2009-01-29 05:00:00,4.32192,4.33114,4.31952,4.32537,76500000.0
2009-01-29 05:30:00,4.32232,4.32981,4.31802,4.32599,30000000.0
2009-01-29 06:00:00,4.32385,4.33011,4.32022,4.32587,27750000.0
2009-01-29 06:30:00,4.32817,4.32969,4.31945,4.32876,57750000.0
2009-01-29 07:00:00,4.32762,4.33743,4.32222,4.33067,61500000.0
2009-01-29 07:30:00,4.33243,4.33421,4.32432,4.32918,33000000.0
2009-01-29 08:00:00,4.32169,4.34193,4.31405,4.33646,126780000.0
2009-01-29 08:30:00,4.33662,4.35252,4.32372,4.34804,128270000.0
2009-01-29 09:00:00,4.3481,4.35655,4.33647,4.35111,185080000.0
2009-01-29 09:30:00,4.34681,4.37336,4.34014,4.36909,195140000.0
2009-01-29 10:00:00,4.36588,4.37361,4.34663,4.36767,240810000.0
2009-01-29 10:30:00,4.36541,4.38704,4.36008,4.36995,237860000.0
2009-01-29 11:00:00,4.37069,4.37644,4.35333,4.36809,208610000.0
2009-01-29 11:30:00,4.36853,4.39006,4.36116,4.3871,206360000.0
2009-01-29 12:00:00,4.38758,4.39273,4.36761,4.3788,241210000.0
2009-01-29 12:30:00,4.37125,4.38445,4.35703,4.365,242380000.0
2009-01-29 13:00:00,4.36075,4.37173,4.35038,4.36203,180840000.0
2009-01-29 13:30:00,4.36179,4.3743,4.35475,4.36756,239390000.0
2009-01-29 14:00:00,4.36633,4.37487,4.35061,4.359,216920000.0
2009-01-29 14:30:00,4.36301,4.36919,4.35325,4.36629,218760000.0
2009-01-29 15:00:00,4.36802,4.38018,4.35469,4.37826,214660000.0
2009-01-29 15:30:00,4.37913,4.38897,4.37076,4.37916,222140000.0
2009-01-29 16:00:00,4.39092,4.39414,4.3745,4.38659,244280000.0
2009-01-29 16:30:00,4.38944,4.39629,4.37247,4.39001,220240000.0
2009-01-29 17:00:00,4.39081,4.401,4.3777,4.38544,225130000.0
2009-01-29 17:30:00,4.38637,4.39408,4.37347,4.38718,208970000.0
2009-01-29 18:00:00,4.38797,4.38797,4.36779,4.37636,219530000.0
2009-01-29 18:30:00,4.38106,4.38972,4.37041,4.38733,189440000.0
2009-01-29 19:00:00,4.38838,4.39646,4.37821,4.39134,168430000.0
2009-01-29 19:30:00,4.39163,4.39559,4.38053,4.38243,168030000.0
2009-01-29 20:00:00,4.39289,4.39518,4.38138,4.38779,105790000.0
2009-01-29 20:30:00,4.39013,4.3957,4.38148,4.38148,110630000.0
2009-01-29 21:00:00,4.39406,4.39784,4.38124,4.38723,197250000.0
2009-01-29 21:30:00,4.38987,4.39586,4.38047,4.38728,132380000.0
2009-01-29 22:00:00,4.38792,4.39781,4.37437,4.37792,179670000.0
2009-01-29 22:30:00,4.38412,4.39371,4.37853,4.38483,107300000.0
2009-01-29 23:00:00,4.38646,4.3927,4.37912,4.38712,45780000.0
2009-01-29 23:30:00,4.38777,4.39584,4.37891,4.38443,121160000.0
2009-01-30 00:00:00,4.38402,4.39326,4.37623,4.38759,116250000.0
2009-01-30 00:30:00,4.38997,4.39051,4.37789,4.3829,59640000.0
2009-01-30 01:00:00,4.38453,4.39203,4.37636,4.38951,81750000.0
2009-01-30 01:30:00,4.38282,4.39031,4.38042,4.38453,36000000.0
2009-01-30 02:00:00,4.38105,4.39349,4.37581,4.38407,84750000.0
2009-01-30 02:30:00,4.38352,4.39164,4.37787,4.38285,240000000.0
2009-01-30 03:00:00,4.38503,4.38962,4.37484,4.38337,156080000.0
2009-01-30 03:30:00,4.38553,4.39246,4.3772,4.38455,129750000.0
2009-01-30 04:00:00,4.38312,4.39061,4.3777,4.38501,80250000.0
2009-01-30 04:30:00,4.38272,4.39087,4.378,4.38602,105750000.0
2009-01-30 05:00:00,4.38272,4.39068,4.37959,4.38627,76500000.0
2009-01-30 05:30:00,4.38382,4.39345,4.37313,4.38321,243390000.0
2009-01-30 06:00:00,4.38472,4.39023,4.37258,4.38053,236260000.0
2009-01-30 06:30:00,4.38605,4.39103,4.37414,4.38394,178880000.0
2009-01-30 07:00:00,4.38124,4.40023,4.37317,4.39049,204750000.0
2009-01-30 07:30:00,4.40003,4.40377,4.38893,4.39355,80250000.0
2009-01-30 08:00:00,4.40073,4.40376,4.38434,4.39341,119250000.0
2009-01-30 08:30:00,4.39024,4.39978,4.38469,4.39307,80630000.0
2009-01-30 09:00:00,4.39602,4.45081,4.38742,4.44795,203320000.0
2009-01-30 09:30:00,4.44255,4.44902,4.41553,4.42769,216150000.0
2009-01-30 10:00:00,4.42481,4.44492,4.40899,4.43487,244250000.0
2009-01-30 10:30:00,4.43225,4.4402,4.42121,4.42568,234910000.0
2009-01-30 11:00:00,4.432,4.4411,4.4164,4.42633,214960000.0
2009-01-30 11:30:00,4.43251,4.44102,4.41598,4.44102,198480000.0
2009-01-30 12:00:00,4.43853,4.44295,4.42634,4.44055,236760000.0
2009-01-30 12:30:00,4.43362,4.44487,4.42691,4.4387,244260000.0
2009-01-30 13:00:00,4.42966,4.46933,4.42769,4.46609,206760000.0
2009-01-30 13:30:00,4.46398,4.46659,4.4457,4.45585,257740000.0
2009-01-30 14:00:00,4.4564,4.46317,4.44291,4.45509,236340000.0
2009-01-30 14:30:00,4.46159,4.4686,4.43692,4.45108,244650000.0
2009-01-30 15:00:00,4.45435,4.46895,4.4406,4.46038,223230000.0
2009-01-30 15:30:00,4.45939,4.45939,4.42945,4.43212,222140000.0
2009-01-30 16:00:00,4.43823,4.43858,4.41961,4.43054,245010000.0
2009-01-30 16:30:00,4.43088,4.45884,4.41944,4.44682,219500000.0
2009-01-30 17:00:00,4.44788,4.45447,4.42999,4.44237,224380000.0
2009-01-30 17:30:00,4.44549,4.45403,4.43513,4.45173,205990000.0
2009-01-30 18:00:00,4.45671,4.4696,4.43456,4.44058,228510000.0
2009-01-30 18:30:00,4.44367,4.45892,4.43319,4.4508,174810000.0
2009-01-30 19:00:00,4.45467,4.45754,4.44055,4.4534,158640000.0
2009-01-30 19:30:00,4.45552,4.45595,4.44288,4.44752,162380000.0
2009-01-30 20:00:00,4.45696,4.4582,4.44329,4.45493,136500000.0
2009-01-30 20:30:00,4.44888,4.46337,4.442,4.44959,192000000.0
2009-01-30 21:00:00,4.45323,4.46399,4.44685,4.45669,146640000.0
2009-01-30 21:30:00,4.45733,4.465,4.44396,4.45499,146250000.0
2009-01-30 22:00:00,4.44802,4.45919,4.44621,4.45648,57750000.0
2009-01-30 22:30:00,4.45172,4.46698,4.4463,4.45425,116350000.0
2009-01-30 23:00:00,4.45206,4.46121,4.44742,4.46088,20640000.0
2009-01-30 23:30:00,4.45707,4.46111,4.45122,4.45687,32250000.0
2009-02-02 00:30:00,4.4557,4.45883,4.44255,4.4513,183410000.0
2009-02-02 01:00:00,4.45033,4.4582,4.44188,4.45748,218300000.0
2009-02-02 01:30:00,4.45163,4.45985,4.43835,4.45297,189800000.0
2009-02-02 02:00:00,4.45626,4.4583,4.44248,4.44721,187560000.0
2009-02-02 02:30:00,4.45679,4.45909,4.44027,4.44911,240780000.0
2009-02-02 03:00:00,4.45432,4.45578,4.43277,4.44619,197690000.0
2009-02-02 03:30:00,4.44302,4.45235,4.43123,4.44167,101630000.0
2009-02-02 04:00:00,4.44488,4.45497,4.43589,4.44369,47630000.0
2009-02-02 04:30:00,4.44196,4.45101,4.43528,4.44158,163190000.0
2009-02-02 05:00:00,4.44966,4.45071,4.4336,4.43882,212010000.0
2009-02-02 05:30:00,4.45143,4.45757,4.43496,4.4379,133170000.0
2009-02-02 06:00:00,4.44368,4.45395,4.4384,4.44947,18000000.0
2009-02-02 06:30:00,4.44888,4.45107,4.44262,4.44262,9000000.0
2009-02-02 07:00:00,4.44973,4.45127,4.44309,4.44309,6750000.0
2009-02-02 07:30:00,4.44953,4.45457,4.44463,4.45374,31500000.0
2009-02-02 08:00:00,4.45454,4.45454,4.44251,4.45402,43880000.0
2009-02-02 08:30:00,4.45309,4.45695,4.44156,4.45196,72010000.0
2009-02-02 09:00:00,4.45501,4.46069,4.44046,4.45449,163560000.0
2009-02-02 09:30:00,4.45647,4.46838,4.44342,4.45465,210160000.0
2009-02-02 10:00:00,4.45534,4.46382,4.4413,4.45057,202240000.0
2009-02-02 10:30:00,4.45034,4.45352,4.40615,4.42677,226990000.0
2009-02-02 11:00:00,4.42878,4.44801,4.40692,4.44145,220260000.0
2009-02-02 11:30:00,4.43811,4.45471,4.40249,4.41281,241310000.0
2009-02-02 12:00:00,4.4096,4.45062,4.40396,4.44071,219520000.0
2009-02-02 12:30:00,4.4435,4.44436,4.42482,4.43592,220270000.0
2009-02-02 13:00:00,4.43609,4.44324,4.41559,4.43572,241300000.0
2009-02-02 13:30:00,4.43207,4.44839,4.42076,4.44427,230400000.0
2009-02-02 14:00:00,4.44462,4.45335,4.42685,4.44742,253660000.0
2009-02-02 14:30:00,4.44926,4.45212,4.42633,4.42755,180110000.0
2009-02-02 15:00:00,4.43952,4.45773,4.42455,4.4448,237890000.0
2009-02-02 15:30:00,4.45479,4.45479,4.43534,4.44482,238230000.0
2009-02-02 16:00:00,4.45076,4.45546,4.43824,4.44695,171850000.0
2009-02-02 16:30:00,4.44879,4.45734,4.43721,4.44944,211210000.0
2009-02-02 17:00:00,4.44734,4.4633,4.43889,4.45574,232980000.0
2009-02-02 17:30:00,4.46094,4.49972,4.45631,4.48006,240480000.0
2009-02-02 18:00:00,4.485,4.49076,4.47332,4.47332,205250000.0
2009-02-02 18:30:00,4.477,4.48749,4.47077,4.47883,178310000.0
2009-02-02 19:00:00,4.48133,4.48177,4.46311,4.46671,101270000.0
2009-02-02 19:30:00,4.47047,4.4798,4.46147,4.46854,178520000.0
2009-02-02 20:00:00,4.47633,4.47981,4.464,4.46741,209250000.0
2009-02-02 20:30:00,4.46731,4.47541,4.45753,4.4624,129000000.0
2009-02-02 21:00:00,4.46877,4.47445,4.45951,4.47053,120000000.0
2009-02-02 21:30:00,4.47023,4.48122,4.46327,4.47334,148140000.0
2009-02-02 22:00:00,4.47687,4.48111,4.4616,4.47132,150750000.0
2009-02-02 22:30:00,4.47067,4.47609,4.46133,4.47371,117020000.0
2009-02-02 23:00:00,4.47035,4.47468,4.46179,4.46573,61130000.0
2009-02-02 23:30:00,4.46934,4.4821,4.46535,4.47415,58500000.0
2009-02-03 00:00:00,4.47747,4.48171,4.4641,4.47476,140250000.0
2009-02-03 00:30:00,4.47387,4.47811,4.46468,4.47666,30000000.0
2009-02-03 01:00:00,4.47218,4.47801,4.46373,4.47052,55500000.0
2009-02-03 01:30:00,4.47327,4.47835,4.46727,4.46901,61890000.0
2009-02-03 02:00:00,4.46989,4.47687,4.46562,4.47087,23250000.0
2009-02-03 02:30:00,4.47223,4.47377,4.45222,4.45884,87000000.0
2009-02-03 03:00:00,4.46123,4.46277,4.44964,4.45345,55500000.0
2009-02-03 03:30:00,4.45963,4.46488,4.45267,4.46213,31890000.0
2009-02-03 04:00:00,4.46077,4.46632,4.45253,4.46357,42010000.0
2009-02-03 04:30:00,4.45522,4.46467,4.45336,4.45336,9000000.0
2009-02-03 05:00:00,4.46409,4.46568,4.45059,4.45652,60400000.0
2009-02-03 05:30:00,4.46053,4.46521,4.45413,4.45642,60750000.0
2009-02-03 06:00:00,4.46186,4.46771,4.45782,4.46771,9000000.0
2009-02-03 06:30:00,4.46163,4.46327,4.45752,4.45762,4500000.0
2009-02-03 07:00:00,4.46143,4.46297,4.45122,4.45493,31500000.0
2009-02-03 07:30:00,4.45542,4.46568,4.45374,4.45522,26250000.0
2009-02-03 08:00:00,4.46473,4.46649,4.45265,4.45265,46500000.0
2009-02-03 08:30:00,4.46452,4.47379,4.45198,4.46907,122320000.0
2009-02-03 09:00:00,4.4731,4.48168,4.46095,4.47485,198040000.0
2009-02-03 09:30:00,4.47615,4.48135,4.45196,4.45878,168100000.0
2009-02-03 10:00:00,4.46205,4.47286,4.44666,4.45886,199580000.0
2009-02-03 10:30:00,4.46004,4.46221,4.44327,4.45685,218780000.0
2009-02-03 11:00:00,4.45939,4.47762,4.44521,4.47762,211630000.0
2009-02-03 11:30:00,4.47737,4.51579,4.46421,4.51235,242040000.0
2009-02-03 12:00:00,4.50541,4.5426,4.50079,4.52103,220270000.0
2009-02-03 12:30:00,4.52267,4.53934,4.51199,4.53657,225140000.0
2009-02-03 13:00:00,4.53883,4.55845,4.52587,4.54649,242030000.0
2009-02-03 13:30:00,4.53967,4.5559,4.53491,4.55228,227370000.0
2009-02-03 14:00:00,4.55656,4.56454,4.53745,4.54764,251760000.0
2009-02-03 14:30:00,4.55119,4.55862,4.53476,4.53775,210080000.0
2009-02-03 15:00:00,4.54772,4.56767,4.53194,4.55275,246460000.0
2009-02-03 15:30:00,4.56379,4.57781,4.54836,4.57392,235670000.0
2009-02-03 16:00:00,4.57896,4.60606,4.57135,4.5894,219520000.0
2009-02-03 16:30:00,4.58547,4.59736,4.56906,4.59415,218360000.0
2009-02-03 17:00:00,4.59341,4.59734,4.57742,4.58884,238990000.0
2009-02-03 17:30:00,4.59174,4.60131,4.58033,4.58768,246130000.0
2009-02-03 18:00:00,4.59106,4.60951,4.5688,4.60372,209390000.0
2009-02-03 18:30:00,4.60366,4.62094,4.58514,4.60368,200430000.0
2009-02-03 19:00:00,4.60407,4.61896,4.59374,4.61815,183810000.0
2009-02-03 19:30:00,4.61593,4.62676,4.60747,4.61868,170250000.0
2009-02-03 20:00:00,4.62127,4.63629,4.61486,4.62444,212260000.0
2009-02-03 20:30:00,4.63131,4.65553,4.61856,4.64332,177750000.0
2009-02-03 21:00:00,4.64621,4.64931,4.62259,4.63426,219010000.0
2009-02-03 21:30:00,4.6416,4.64685,4.62259,4.63019,184500000.0
2009-02-03 22:00:00,4.63098,4.6414,4.6221,4.62818,219750000.0
2009-02-03 22:30:00,4.63336,4.63995,4.62369,4.62665,171390000.0
2009-02-03 23:00:00,4.63619,4.63988,4.62395,4.62839,84000000.0
2009-02-03 23:30:00,4.62666,4.63971,4.62381,4.63529,114000000.0
2009-02-04 00:00:00,4.63607,4.64634,4.62143,4.6241,117750000.0
2009-02-04 00:30:00,4.62888,4.65332,4.61447,4.64381,184500000.0
2009-02-04 01:00:00,4.64033,4.6498,4.62516,4.63013,193130000.0
2009-02-04 01:30:00,4.63628,4.64259,4.62448,4.62973,245290000.0
2009-02-04 02:00:00,4.63808,4.63965,4.621,4.62608,189420000.0
2009-02-04 02:30:00,4.63466,4.63612,4.62116,4.6279,273060000.0
2009-02-04 03:00:00,4.63337,4.63435,4.61848,4.62234,268160000.0
2009-02-04 03:30:00,4.63056,4.63794,4.62225,4.62637,248630000.0
2009-02-04 04:00:00,4.62914,4.63597,4.62163,4.63151,207420000.0
2009-02-04 04:30:00,4.63382,4.63642,4.61827,4.62883,151540000.0
2009-02-04 05:00:00,4.6297,4.63201,4.61647,4.62209,193150000.0
2009-02-04 05:30:00,4.62341,4.63331,4.61901,4.62306,184520000.0
2009-02-04 06:00:00,4.62802,4.63648,4.61636,4.62588,230270000.0
2009-02-04 06:30:00,4.6344,4.63723,4.62096,4.63349,201000000.0
2009-02-04 07:00:00,4.63025,4.63844,4.62119,4.62491,243000000.0
2009-02-04 07:30:00,4.62566,4.63565,4.6202,4.63297,234750000.0
2009-02-04 08:00:00,4.63609,4.63609,4.61115,4.61882,181550000.0
2009-02-04 08:30:00,4.6208,4.6236,4.58342,4.59594,230350000.0
2009-02-04 09:00:00,4.59952,4.6169,4.58756,4.60138,218380000.0
2009-02-04 09:30:00,4.60019,4.67479,4.59935,4.67232,233330000.0
2009-02-04 10:00:00,4.67066,4.70126,4.65029,4.68159,206350000.0
2009-02-04 10:30:00,4.68234,4.68247,4.64725,4.66816,226950000.0
2009-02-04 11:00:00,4.66501,4.68776,4.64608,4.68272,222090000.0
2009-02-04 11:30:00,4.68034,4.69405,4.66222,4.67291,244250000.0
2009-02-04 12:00:00,4.66918,4.68323,4.65816,4.67253,220640000.0
2009-02-04 12:30:00,4.67586,4.68037,4.65082,4.66276,229580000.0
2009-02-04 13:00:00,4.66086,4.67752,4.64949,4.66055,246100000.0
2009-02-04 13:30:00,4.65846,4.67291,4.65219,4.6656,234100000.0
2009-02-04 14:00:00,4.66738,4.693,4.65295,4.67229,258100000.0
2009-02-04 14:30:00,4.67573,4.67899,4.64383,4.6472,211580000.0
2009-02-04 15:00:00,4.65342,4.67876,4.65132,4.65582,245380000.0
2009-02-04 15:30:00,4.66536,4.671,4.65192,4.65557,238620000.0
2009-02-04 16:00:00,4.65846,4.66029,4.64049,4.64838,223990000.0
2009-02-04 16:30:00,4.64228,4.65175,4.61107,4.6217,220230000.0
2009-02-04 17:00:00,4.61699,4.63759,4.60612,4.62621,236780000.0
2009-02-04 17:30:00,4.62983,4.65187,4.624,4.64182,247970000.0
2009-02-04 18:00:00,4.6472,4.65944,4.63921,4.65135,222450000.0
2009-02-04 18:30:00,4.64953,4.65463,4.63304,4.64202,213830000.0
2009-02-04 19:00:00,4.64313,4.65499,4.63135,4.6445,236040000.0
2009-02-04 19:30:00,4.65338,4.65803,4.63847,4.65055,238220000.0
2009-02-04 20:00:00,4.65412,4.66054,4.64206,4.64552,276490000.0
2009-02-04 20:30:00,4.64371,4.65775,4.63634,4.64778,262310000.0
2009-02-04 21:00:00,4.65237,4.65813,4.64312,4.64684,101260000.0
2009-02-04 21:30:00,4.65307,4.65923,4.64523,4.65134,114750000.0
2009-02-04 22:00:00,4.65482,4.66043,4.64668,4.65092,150750000.0
2009-02-04 22:30:00,4.65567,4.66053,4.64592,4.65588,137260000.0
2009-02-04 23:00:00,4.65657,4.66081,4.64931,4.65819,61880000.0
2009-02-04 23:30:00,4.65578,4.66205,4.6463,4.65314,71250000.0
2009-02-05 00:00:00,4.65897,4.66321,4.64533,4.65451,76500000.0
2009-02-05 00:30:00,4.65467,4.65862,4.63905,4.649,71250000.0
2009-02-05 01:00:00,4.6471,4.65579,4.6393,4.6455,87000000.0
2009-02-05 01:30:00,4.64657,4.6538,4.64122,4.65207,48380000.0
2009-02-05 02:00:00,4.64603,4.6518,4.63909,4.65174,42380000.0
2009-02-05 02:30:00,4.64833,4.65371,4.64166,4.64166,32250000.0
2009-02-05 03:00:00,4.65161,4.65404,4.63928,4.64487,95250000.0
2009-02-05 03:30:00,4.64783,4.6528,4.63961,4.64365,65250000.0
2009-02-05 04:00:00,4.64887,4.65228,4.63993,4.64328,19500000.0
2009-02-05 04:30:00,4.6461,4.6579,4.64027,4.64748,32250000.0
2009-02-05 05:00:00,4.65219,4.65441,4.64178,4.64596,38260000.0
2009-02-05 05:30:00,4.65107,4.65641,4.64364,4.64892,42000000.0
2009-02-05 06:00:00,4.65033,4.65611,4.64155,4.64371,23250000.0
2009-02-05 06:30:00,4.64993,4.65458,4.64194,4.65458,47250000.0
2009-02-05 07:00:00,4.65013,4.65836,4.6439,4.65537,28500000.0
2009-02-05 07:30:00,4.65657,4.66531,4.64865,4.64885,40500000.0
2009-02-05 08:00:00,4.66091,4.66267,4.64912,4.65681,34880000.0
2009-02-05 08:30:00,4.66342,4.66482,4.64936,4.66082,76920000.0
2009-02-05 09:00:00,4.66381,4.6748,4.64823,4.65752,190240000.0
2009-02-05 09:30:00,4.65633,4.66394,4.63661,4.65954,220260000.0
2009-02-05 10:00:00,4.65926,4.66616,4.64374,4.65429,208260000.0
2009-02-05 10:30:00,4.65227,4.65227,4.61715,4.63274,225530000.0
2009-02-05 11:00:00,4.63216,4.6425,4.62004,4.63762,218410000.0
2009-02-05 11:30:00,4.63653,4.65208,4.62434,4.64999,242400000.0
2009-02-05 12:00:00,4.645,4.66884,4.63516,4.6512,221740000.0
2009-02-05 12:30:00,4.65451,4.66086,4.63927,4.65377,218440000.0
2009-02-05 13:00:00,4.65524,4.66102,4.63787,4.64732,243140000.0
2009-02-05 13:30:00,4.64271,4.65972,4.6338,4.65633,230400000.0
2009-02-05 14:00:00,4.65679,4.66355,4.64133,4.64876,251030000.0
2009-02-05 14:30:00,4.65272,4.65695,4.63222,4.63393,204920000.0
2009-02-05 15:00:00,4.64378,4.64692,4.62544,4.62581,247290000.0
2009-02-05 15:30:00,4.63458,4.65179,4.62818,4.64744,236380000.0
2009-02-05 16:00:00,4.64843,4.65358,4.63711,4.64911,220620000.0
2009-02-05 16:30:00,4.64403,4.659,4.63747,4.65218,138420000.0
2009-02-05 17:00:00,4.64943,4.65713,4.63328,4.64029,245300000.0
2009-02-05 17:30:00,4.64285,4.64662,4.59567,4.60393,252050000.0
2009-02-05 18:00:00,4.60812,4.6287,4.59753,4.62002,223170000.0
2009-02-05 18:30:00,4.61612,4.62677,4.60572,4.61257,217550000.0
2009-02-05 19:00:00,4.61121,4.62073,4.59248,4.60194,247900000.0
2009-02-05 19:30:00,4.60233,4.60928,4.59075,4.59462,261800000.0
2009-02-05 20:00:00,4.60293,4.60489,4.58687,4.59077,283590000.0
2009-02-05 20:30:00,4.5969,4.60143,4.58479,4.58943,264420000.0
2009-02-05 21:00:00,4.59602,4.60189,4.58622,4.59576,256550000.0
2009-02-05 21:30:00,4.59566,4.60474,4.58593,4.59777,276040000.0
2009-02-05 22:00:00,4.60149,4.60711,4.58691,4.59497,278290000.0
2009-02-05 22:30:00,4.601,4.605,4.58855,4.60108,259930000.0
2009-02-05 23:00:00,4.60013,4.60467,4.58833,4.59319,252390000.0
2009-02-05 23:30:00,4.59672,4.60337,4.58789,4.59497,226500000.0
2009-02-06 00:00:00,4.60153,4.60497,4.58668,4.59227,237750000.0
2009-02-06 00:30:00,4.59797,4.60222,4.58697,4.59162,189750000.0
2009-02-06 01:00:00,4.59645,4.60279,4.58539,4.59063,212630000.0
2009-02-06 01:30:00,4.59932,4.60341,4.58796,4.59307,231030000.0
2009-02-06 02:00:00,4.59894,4.60682,4.58861,4.60066,192040000.0
2009-02-06 02:30:00,4.59614,4.60381,4.58333,4.59232,226530000.0
2009-02-06 03:00:00,4.59243,4.60086,4.57722,4.58233,194640000.0
2009-02-06 03:30:00,4.58157,4.59464,4.57886,4.58536,219410000.0
2009-02-06 04:00:00,4.59243,4.59906,4.58117,4.58794,185260000.0
2009-02-06 04:30:00,4.58679,4.59641,4.57719,4.58307,147450000.0
2009-02-06 05:00:00,4.59536,4.59628,4.58021,4.58629,149650000.0
2009-02-06 05:30:00,4.59151,4.59688,4.58252,4.58718,165800000.0
2009-02-06 06:00:00,4.59113,4.59926,4.58104,4.59168,170630000.0
2009-02-06 06:30:00,4.59068,4.59487,4.5815,4.59356,148910000.0
2009-02-06 07:00:00,4.59443,4.59554,4.57881,4.58771,213000000.0
2009-02-06 07:30:00,4.589,4.5933,4.57764,4.5902,200640000.0
2009-02-06 08:00:00,4.59361,4.59592,4.57972,4.59592,163520000.0
2009-02-06 08:30:00,4.59601,4.59951,4.58056,4.59449,187600000.0
2009-02-06 09:00:00,4.59884,4.60543,4.58131,4.59667,216880000.0
2009-02-06 09:30:00,4.59829,4.61346,4.56778,4.5774,227730000.0
2009-02-06 10:00:00,4.57517,4.58456,4.55388,4.56191,208620000.0
2009-02-06 10:30:00,4.5607,4.56398,4.5396,4.54983,225110000.0
2009-02-06 11:00:00,4.54861,4.55305,4.52661,4.54668,216190000.0
2009-02-06 11:30:00,4.54956,4.56626,4.53786,4.55715,241650000.0
2009-02-06 12:00:00,4.55018,4.58072,4.54708,4.57313,224330000.0
2009-02-06 12:30:00,4.57594,4.61087,4.5568,4.60832,224010000.0
2009-02-06 13:00:00,4.60835,4.61887,4.59437,4.60687,242770000.0
2009-02-06 13:30:00,4.60466,4.62086,4.5922,4.60185,231160000.0
2009-02-06 14:00:00,4.60578,4.6087,4.57753,4.58948,255150000.0
2009-02-06 14:30:00,4.59348,4.61492,4.58124,4.59169,206760000.0
2009-02-06 15:00:00,4.60368,4.60683,4.5842,4.58799,238300000.0
2009-02-06 15:30:00,4.60145,4.60365,4.56893,4.57504,234550000.0
2009-02-06 16:00:00,4.57556,4.57658,4.55625,4.57045,217660000.0
2009-02-06 16:30:00,4.56401,4.56931,4.5413,4.54671,216880000.0
2009-02-06 17:00:00,4.54726,4.56066,4.53204,4.53911,239360000.0
2009-02-06 17:30:00,4.54545,4.56117,4.53164,4.54147,245760000.0
2009-02-06 18:00:00,4.54511,4.55261,4.51056,4.5313,211640000.0
2009-02-06 18:30:00,4.53187,4.54195,4.51496,4.52527,162430000.0
2009-02-06 19:00:00,4.52573,4.5383,4.5157,4.52798,172520000.0
2009-02-06 19:30:00,4.53276,4.5349,4.51973,4.52399,127880000.0
2009-02-06 20:00:00,4.52996,4.5319,4.51195,4.52537,132000000.0
2009-02-06 20:30:00,4.51819,4.52924,4.5066,4.51154,189760000.0
2009-02-06 21:00:00,4.51717,4.5237,4.50861,4.51205,75000000.0
2009-02-06 21:30:00,4.51586,4.52005,4.50769,4.51683,48000000.0
2009-02-06 22:00:00,4.51557,4.52761,4.50502,4.51701,108000000.0
2009-02-06 22:30:00,4.52337,4.52761,4.51622,4.52591,48000000.0
2009-02-06 23:00:00,4.52377,4.52801,4.51812,4.52012,27750000.0
2009-02-06 23:30:00,4.52178,4.52691,4.51702,4.51942,27000000.0
2009-02-09 00:30:00,4.52797,4.53285,4.51873,4.52322,66000000.0
2009-02-09 01:00:00,4.52498,4.53061,4.52072,4.52552,41250000.0
2009-02-09 01:30:00,4.52657,4.53081,4.51937,4.52908,41250000.0
2009-02-09 02:00:00,4.52468,4.52727,4.50861,4.50861,15750000.0
2009-02-09 02:30:00,4.51583,4.52086,4.50804,4.51556,52500000.0
2009-02-09 03:00:00,4.52373,4.53054,4.50827,4.51502,81760000.0
2009-02-09 03:30:00,4.51707,4.51707,4.50897,4.50897,8250000.0
2009-02-09 04:00:00,4.51677,4.52892,4.51142,4.52274,42760000.0
2009-02-09 04:30:00,4.52526,4.53036,4.51768,4.51768,11250000.0
2009-02-09 05:00:00,4.52889,4.53048,4.51751,4.52635,25140000.0
2009-02-09 05:30:00,4.52303,4.52871,4.51768,4.52122,25500000.0
2009-02-09 06:00:00,4.52273,4.52991,4.51702,4.52131,24380000.0
2009-02-09 06:30:00,4.52303,4.52457,4.51744,4.51744,6750000.0
2009-02-09 07:00:00,4.52313,4.52682,4.51542,4.51861,31500000.0
2009-02-09 07:30:00,4.52673,4.53266,4.51633,4.52508,83250000.0
2009-02-09 08:00:00,4.53551,4.53551,4.5229,4.5229,27000000.0
2009-02-09 08:30:00,4.53344,4.55332,4.52146,4.53193,148940000.0
2009-02-09 09:00:00,4.53701,4.54252,4.52193,4.54204,125670000.0
2009-02-09 09:30:00,4.54506,4.57071,4.53844,4.57071,146020000.0
2009-02-09 10:00:00,4.57276,4.5897,4.55331,4.56648,201490000.0
2009-02-09 10:30:00,4.56511,4.56631,4.54608,4.56097,198170000.0
2009-02-09 11:00:00,4.55917,4.5731,4.5467,4.56591,214640000.0
2009-02-09 11:30:00,4.56485,4.56485,4.53015,4.54262,245030000.0
2009-02-09 12:00:00,4.53781,4.54529,4.50534,4.51926,222850000.0
2009-02-09 12:30:00,4.52021,4.52711,4.50476,4.52038,220650000.0
2009-02-09 13:00:00,4.52087,4.52417,4.50358,4.51293,239810000.0
2009-02-09 13:30:00,4.50911,4.52125,4.50174,4.51568,220660000.0
2009-02-09 14:00:00,4.51723,4.53233,4.50706,4.52848,257350000.0
2009-02-09 14:30:00,4.52853,4.53114,4.49659,4.49659,205950000.0
2009-02-09 15:00:00,4.50526,4.5106,4.45223,4.45498,247270000.0
2009-02-09 15:30:00,4.46201,4.46455,4.42253,4.43577,238250000.0
2009-02-09 16:00:00,4.44357,4.44391,4.41742,4.42588,221740000.0
2009-02-09 16:30:00,4.42094,4.43585,4.4009,4.41777,216890000.0
2009-02-09 17:00:00,4.4133,4.43373,4.40693,4.41893,238260000.0
2009-02-09 17:30:00,4.41933,4.42961,4.40399,4.42376,248350000.0
2009-02-09 18:00:00,4.42733,4.44383,4.41818,4.42881,211960000.0
2009-02-09 18:30:00,4.42685,4.44742,4.42579,4.43587,199640000.0
2009-02-09 19:00:00,4.44068,4.44121,4.40786,4.40871,205550000.0
2009-02-09 19:30:00,4.41518,4.42562,4.4005,4.41634,204770000.0
2009-02-09 20:00:00,4.421,4.42731,4.41218,4.41467,113260000.0
2009-02-09 20:30:00,4.41534,4.4283,4.41317,4.41792,80250000.0
2009-02-09 21:00:00,4.42156,4.43363,4.41276,4.42429,120750000.0
2009-02-09 21:30:00,4.42566,4.4344,4.41338,4.41689,196880000.0
2009-02-09 22:00:00,4.42467,4.42891,4.4159,4.42101,144750000.0
2009-02-09 22:30:00,4.42497,4.43011,4.41612,4.42389,97140000.0
2009-02-09 23:00:00,4.42607,4.43031,4.41383,4.419,115520000.0
2009-02-09 23:30:00,4.42476,4.43061,4.41478,4.42345,104640000.0
2009-02-10 00:00:00,4.4272,4.43841,4.41889,4.4368,114000000.0
2009-02-10 00:30:00,4.43278,4.44825,4.41762,4.41762,82500000.0
2009-02-10 01:00:00,4.42816,4.43765,4.42169,4.42954,73500000.0
2009-02-10 01:30:00,4.43137,4.43634,4.42255,4.4309,55890000.0
2009-02-10 02:00:00,4.43023,4.43411,4.42379,4.42491,24760000.0
2009-02-10 02:30:00,4.43431,4.43431,4.4116,4.4249,274520000.0
2009-02-10 03:00:00,4.42976,4.42976,4.40223,4.42478,243060000.0
2009-02-10 03:30:00,4.42569,4.43692,4.41564,4.43392,70130000.0
2009-02-10 04:00:00,4.43207,4.44068,4.42418,4.43749,24750000.0
2009-02-10 04:30:00,4.43358,4.44441,4.42929,4.43659,90400000.0
2009-02-10 05:00:00,4.44203,4.44359,4.43083,4.44111,59680000.0
2009-02-10 05:30:00,4.43773,4.45131,4.43227,4.4505,52500000.0
2009-02-10 06:00:00,4.45088,4.45521,4.43517,4.44452,57000000.0
2009-02-10 06:30:00,4.44483,4.45068,4.4393,4.44955,35250000.0
2009-02-10 07:00:00,4.44673,4.45479,4.44151,4.45229,29250000.0
2009-02-10 07:30:00,4.45165,4.46006,4.44387,4.45615,126750000.0
2009-02-10 08:00:00,4.45657,4.46027,4.43791,4.44988,56250000.0
2009-02-10 08:30:00,4.44997,4.45908,4.42277,4.43928,173670000.0
2009-02-10 09:00:00,4.44298,4.46183,4.42807,4.44633,200320000.0
2009-02-10 09:30:00,4.44925,4.45256,4.42904,4.44913,192580000.0
2009-02-10 10:00:00,4.4489,4.45159,4.41438,4.42441,202620000.0
2009-02-10 10:30:00,4.42597,4.46886,4.42088,4.46561,221000000.0
2009-02-10 11:00:00,4.46484,4.49423,4.4504,4.48732,218030000.0
2009-02-10 11:30:00,4.48715,4.49307,4.45896,4.48002,245340000.0
2009-02-10 12:00:00,4.47225,4.48343,4.46085,4.47373,203780000.0
2009-02-10 12:30:00,4.47455,4.47471,4.45121,4.46659,217350000.0
2009-02-10 13:00:00,4.46682,4.48066,4.45403,4.47108,225190000.0
2009-02-10 13:30:00,4.46685,4.4732,4.45195,4.46202,200720000.0
2009-02-10 14:00:00,4.46067,4.46089,4.44518,4.45357,246090000.0
2009-02-10 14:30:00,4.45654,4.45807,4.42203,4.42728,206770000.0
2009-02-10 15:00:00,4.43634,4.45261,4.43031,4.43198,248740000.0
2009-02-10 15:30:00,4.44432,4.45282,4.43228,4.44299,235650000.0
2009-02-10 16:00:00,4.4467,4.45049,4.42802,4.44664,220250000.0
2009-02-10 16:30:00,4.44275,4.44858,4.42887,4.43906,209710000.0
2009-02-10 17:00:00,4.43887,4.44977,4.42803,4.44141,239380000.0
2009-02-10 17:30:00,4.44516,4.45163,4.42916,4.43976,241690000.0
2009-02-10 18:00:00,4.44593,4.46073,4.42864,4.44032,209720000.0
2009-02-10 18:30:00,4.44474,4.49947,4.43996,4.48765,209380000.0
2009-02-10 19:00:00,4.4889,4.49445,4.46801,4.48956,208160000.0
2009-02-10 19:30:00,4.49085,4.51144,4.47953,4.49324,253500000.0
2009-02-10 20:00:00,4.50083,4.517,4.48996,4.50651,232500000.0
2009-02-10 20:30:00,4.51061,4.52452,4.50393,4.51022,193500000.0
2009-02-10 21:00:00,4.5204,4.52819,4.50646,4.52819,117000000.0
2009-02-10 21:30:00,4.52667,4.5327,4.51589,4.52912,141000000.0
2009-02-10 22:00:00,4.52987,4.54836,4.51704,4.53312,201750000.0
2009-02-10 22:30:00,4.53867,4.56046,4.52981,4.54997,154530000.0
2009-02-10 23:00:00,4.55023,4.55321,4.5272,4.53161,115900000.0
2009-02-10 23:30:00,4.53748,4.54863,4.52708,4.5449,138000000.0
2009-02-11 00:00:00,4.54627,4.56158,4.52788,4.55465,106500000.0
2009-02-11 00:30:00,4.55737,4.56161,4.53843,4.54717,169500000.0
2009-02-11 01:00:00,4.55468,4.55938,4.54232,4.54763,207760000.0
2009-02-11 01:30:00,4.55609,4.56056,4.54113,4.54981,185660000.0
2009-02-11 02:00:00,4.55236,4.56315,4.54238,4.55413,112160000.0
2009-02-11 02:30:00,4.55471,4.557,4.53708,4.54402,97500000.0
2009-02-11 03:00:00,4.54683,4.55684,4.53898,4.54836,212650000.0
2009-02-11 03:30:00,4.55367,4.55601,4.5346,4.54058,258390000.0
2009-02-11 04:00:00,4.54489,4.55135,4.53567,4.54268,190130000.0
2009-02-11 04:30:00,4.54498,4.55006,4.53122,4.54243,169190000.0
2009-02-11 05:00:00,4.54771,4.54806,4.5351,4.53932,206670000.0
2009-02-11 05:30:00,4.54463,4.55347,4.53618,4.53888,173280000.0
2009-02-11 06:00:00,4.5491,4.55581,4.53953,4.54572,200250000.0
2009-02-11 06:30:00,4.55339,4.55456,4.53996,4.55262,206690000.0
2009-02-11 07:00:00,4.55168,4.55646,4.53452,4.53753,221630000.0
2009-02-11 07:30:00,4.541,4.5464,4.52954,4.53878,162780000.0
2009-02-11 08:00:00,4.51524,4.52868,4.50367,4.51858,173330000.0
2009-02-11 08:30:00,4.52109,4.52447,4.50551,4.52037,228150000.0
2009-02-11 09:00:00,4.52442,4.53442,4.50977,4.51902,211640000.0
2009-02-11 09:30:00,4.51747,4.52791,4.49947,4.52266,233740000.0
2009-02-11 10:00:00,4.52014,4.54142,4.51515,4.52467,207120000.0
2009-02-11 10:30:00,4.52307,4.52639,4.50313,4.5195,224000000.0
2009-02-11 11:00:00,4.51864,4.5362,4.50745,4.53546,222500000.0
2009-02-11 11:30:00,4.53468,4.53625,4.51409,4.52842,244630000.0
2009-02-11 12:00:00,4.5224,4.52932,4.50649,4.52182,221760000.0
2009-02-11 12:30:00,4.52396,4.52874,4.50254,4.52529,224010000.0
2009-02-11 13:00:00,4.52513,4.53684,4.51235,4.532,241300000.0
2009-02-11 13:30:00,4.53031,4.54799,4.51627,4.54465,232620000.0
2009-02-11 14:00:00,4.54608,4.56994,4.53169,4.56256,255530000.0
2009-02-11 14:30:00,4.56546,4.58652,4.55201,4.57719,207140000.0
2009-02-11 15:00:00,4.58945,4.59303,4.56287,4.56738,242030000.0
2009-02-11 15:30:00,4.57925,4.58202,4.55792,4.56251,231520000.0
2009-02-11 16:00:00,4.5666,4.5781,4.55671,4.57468,223960000.0
2009-02-11 16:30:00,4.56832,4.57179,4.52272,4.54736,220590000.0
2009-02-11 17:00:00,4.54547,4.58518,4.53576,4.57573,239370000.0
2009-02-11 17:30:00,4.57484,4.58571,4.54781,4.55871,247230000.0
2009-02-11 18:00:00,4.56203,4.56817,4.52002,4.52949,207950000.0
2009-02-11 18:30:00,4.53259,4.55391,4.51065,4.53667,198200000.0
2009-02-11 19:00:00,4.53709,4.55802,4.52459,4.53842,142540000.0
2009-02-11 19:30:00,4.53325,4.54641,4.52524,4.53315,65250000.0
2009-02-11 20:00:00,4.53413,4.54251,4.51989,4.53794,90000000.0
2009-02-11 20:30:00,4.53302,4.54757,4.517,4.53219,119250000.0
2009-02-11 21:00:00,4.53467,4.5397,4.52255,4.5375,93000000.0
2009-02-11 21:30:00,4.53597,4.54089,4.52414,4.53042,177750000.0
2009-02-11 22:00:00,4.53327,4.53836,4.52488,4.53186,162750000.0
2009-02-11 22:30:00,4.53547,4.53971,4.52581,4.53533,111000000.0
2009-02-11 23:00:00,4.53557,4.54053,4.52992,4.53192,35260000.0
2009-02-11 23:30:00,4.53338,4.53951,4.52574,4.5327,69000000.0
2009-02-12 00:00:00,4.53507,4.54041,4.52942,4.53292,42000000.0
2009-02-12 00:30:00,4.53324,4.54259,4.52175,4.5286,55500000.0
2009-02-12 01:00:00,4.53118,4.53731,4.52712,4.52982,33000000.0
2009-02-12 01:30:00,4.53267,4.53681,4.52407,4.53503,39390000.0
2009-02-12 02:00:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 02:30:00,4.53133,4.53701,4.52712,4.52952,23250000.0
2009-02-12 03:00:00,4.53163,4.53317,4.52752,4.52752,6000000.0
2009-02-12 03:30:00,4.53183,4.53337,4.52702,4.52702,4500000.0
2009-02-12 04:00:00,4.53297,4.53638,4.52762,4.52772,9000000.0
2009-02-12 04:30:00,4.52672,4.53617,4.52672,4.52712,6750000.0
2009-02-12 05:00:00,4.53509,4.53668,4.5256,4.53413,22520000.0
2009-02-12 05:30:00,4.53143,4.53751,4.52732,4.53002,23250000.0
2009-02-12 06:00:00,4.53093,4.53691,4.52682,4.53691,8250000.0
2009-02-12 06:30:00,4.53113,4.53277,4.52702,4.52712,4500000.0
2009-02-12 07:00:00,4.53113,4.53317,4.52702,4.52752,4500000.0
2009-02-12 07:30:00,4.53133,4.54036,4.5217,4.52383,34500000.0
2009-02-12 08:00:00,4.53721,4.53721,4.52445,4.53583,30000000.0
2009-02-12 08:30:00,4.53672,4.53672,4.52732,4.53641,12010000.0
2009-02-12 09:00:00,4.53578,4.53937,4.5225,4.53361,183440000.0
2009-02-12 09:30:00,4.53436,4.55326,4.52593,4.53932,171450000.0
2009-02-12 10:00:00,4.54691,4.56987,4.53856,4.56705,198120000.0
2009-02-12 10:30:00,4.56662,4.59796,4.56188,4.59733,216510000.0
2009-02-12 11:00:00,4.59789,4.61942,4.58476,4.59565,219500000.0
2009-02-12 11:30:00,4.59447,4.59849,4.57867,4.59314,234970000.0
2009-02-12 12:00:00,4.58759,4.61145,4.58451,4.60126,217690000.0
2009-02-12 12:30:00,4.60227,4.60569,4.58094,4.6008,221430000.0
2009-02-12 13:00:00,4.60084,4.60358,4.5815,4.59333,234140000.0
2009-02-12 13:30:00,4.58843,4.60169,4.58255,4.59483,208220000.0
2009-02-12 14:00:00,4.59832,4.6064,4.584,4.59006,244990000.0
2009-02-12 14:30:00,4.59355,4.60099,4.57999,4.59032,206410000.0
2009-02-12 15:00:00,4.59929,4.60655,4.58507,4.60278,215770000.0
2009-02-12 15:30:00,4.6027,4.61526,4.58751,4.61253,240120000.0
2009-02-12 16:00:00,4.61402,4.63889,4.6034,4.63889,222140000.0
2009-02-12 16:30:00,4.63198,4.65157,4.62068,4.64168,220950000.0
2009-02-12 17:00:00,4.64093,4.64636,4.61454,4.62589,239000000.0
2009-02-12 17:30:00,4.62896,4.63503,4.60772,4.61693,250590000.0
2009-02-12 18:00:00,4.62346,4.62759,4.60948,4.61625,189110000.0
2009-02-12 18:30:00,4.62113,4.62381,4.60834,4.61746,186530000.0
2009-02-12 19:00:00,4.62008,4.62978,4.60988,4.62182,174040000.0
2009-02-12 19:30:00,4.62525,4.64233,4.61842,4.63312,144380000.0
2009-02-12 20:00:00,4.64062,4.64142,4.61613,4.62228,178130000.0
2009-02-12 20:30:00,4.62232,4.63973,4.61791,4.63531,154500000.0
2009-02-12 21:00:00,4.63377,4.64066,4.62149,4.63023,202500000.0
2009-02-12 21:30:00,4.63411,4.65403,4.62753,4.64835,231000000.0
2009-02-12 22:00:00,4.65046,4.6586,4.63509,4.63669,184500000.0
2009-02-12 22:30:00,4.64074,4.64402,4.6257,4.63345,177030000.0
2009-02-12 23:00:00,4.6321,4.6355,4.62014,4.63139,111010000.0
2009-02-12 23:30:00,4.62468,4.63147,4.59833,4.61029,174750000.0
2009-02-13 00:00:00,4.6135,4.63376,4.60449,4.6286,150750000.0
2009-02-13 00:30:00,4.62931,4.63762,4.62102,4.62435,57000000.0
2009-02-13 01:00:00,4.63228,4.63969,4.62333,4.6355,72750000.0
2009-02-13 01:30:00,4.63437,4.63842,4.62542,4.63512,73130000.0
2009-02-13 02:00:00,4.63115,4.63588,4.62464,4.6255,18000000.0
2009-02-13 02:30:00,4.63373,4.63851,4.6159,4.6159,55500000.0
2009-02-13 03:00:00,4.62192,4.6323,4.62192,4.62472,13500000.0
2009-02-13 03:30:00,4.62893,4.63291,4.62195,4.62542,37500000.0
2009-02-13 04:00:00,4.62935,4.6326,4.60975,4.62398,132780000.0
2009-02-13 04:30:00,4.61674,4.62591,4.60855,4.62171,176320000.0
2009-02-13 05:00:00,4.6217,4.62604,4.60642,4.60755,101650000.0
2009-02-13 05:30:00,4.61286,4.61719,4.60332,4.6093,57000000.0
2009-02-13 06:00:00,4.60693,4.61261,4.60009,4.60957,16500000.0
2009-02-13 06:30:00,4.60723,4.62307,4.60312,4.61765,36000000.0
2009-02-13 07:00:00,4.61403,4.61752,4.60685,4.61752,31500000.0
2009-02-13 07:30:00,4.61473,4.61627,4.61022,4.61022,4500000.0
2009-02-13 08:00:00,4.61916,4.61916,4.6083,4.61269,57010000.0
2009-02-13 08:30:00,4.61761,4.62141,4.60072,4.61726,112160000.0
2009-02-13 09:00:00,4.61903,4.61903,4.58484,4.60417,195420000.0
2009-02-13 09:30:00,4.60354,4.61165,4.59715,4.60845,196260000.0
2009-02-13 10:00:00,4.61203,4.62178,4.5949,4.60966,194000000.0
2009-02-13 10:30:00,4.60907,4.61044,4.57797,4.60554,224330000.0
2009-02-13 11:00:00,4.60871,4.62557,4.59603,4.61693,207840000.0
2009-02-13 11:30:00,4.61666,4.64429,4.60184,4.637,236770000.0
2009-02-13 12:00:00,4.63451,4.6433,4.61958,4.62862,214630000.0
2009-02-13 12:30:00,4.63177,4.64032,4.61773,4.62886,219160000.0
2009-02-13 13:00:00,4.62889,4.63756,4.61755,4.63659,230430000.0
2009-02-13 13:30:00,4.63356,4.65681,4.6238,4.65333,223610000.0
2009-02-13 14:00:00,4.65483,4.65483,4.63085,4.63979,239750000.0
2009-02-13 14:30:00,4.64338,4.64773,4.62876,4.64303,199600000.0
2009-02-13 15:00:00,4.64524,4.64604,4.61991,4.6287,231980000.0
2009-02-13 15:30:00,4.64017,4.65054,4.63302,4.64669,235580000.0
2009-02-13 16:00:00,4.65235,4.65235,4.63248,4.64988,226220000.0
2009-02-13 16:30:00,4.64338,4.65999,4.63347,4.65092,217620000.0
2009-02-13 17:00:00,4.64981,4.65478,4.6329,4.63918,217250000.0
2009-02-13 17:30:00,4.64329,4.64495,4.61458,4.62232,244270000.0
2009-02-13 18:00:00,4.62901,4.63982,4.61771,4.62489,210150000.0
2009-02-13 18:30:00,4.63138,4.63284,4.60982,4.62991,177180000.0
2009-02-13 19:00:00,4.63248,4.6379,4.62047,4.62543,208150000.0
2009-02-13 19:30:00,4.63097,4.63661,4.62237,4.62538,66750000.0
2009-02-13 20:00:00,4.62766,4.63703,4.62238,4.62795,103500000.0
2009-02-13 20:30:00,4.62652,4.64063,4.62414,4.63465,62250000.0
2009-02-13 21:00:00,4.63496,4.64168,4.62543,4.63941,66000000.0
2009-02-13 21:30:00,4.63827,4.64251,4.62861,4.63162,87000000.0
2009-02-13 22:00:00,4.63817,4.64241,4.62941,4.63247,57000000.0
2009-02-13 22:30:00,4.63787,4.64211,4.63053,4.63452,45750000.0
2009-02-13 23:00:00,4.63787,4.64211,4.63222,4.63856,27750000.0
2009-02-13 23:30:00,4.63548,4.64561,4.63142,4.63812,27000000.0
2009-02-16 00:00:00,4.63257,4.63681,4.62692,4.62932,21000000.0
2009-02-16 00:30:00,4.63135,4.63468,4.61665,4.62365,223130000.0
2009-02-16 01:00:00,4.62635,4.63465,4.61609,4.62119,232510000.0
2009-02-16 01:30:00,4.6281,4.63547,4.61494,4.6274,268880000.0
2009-02-16 02:00:00,4.62655,4.63918,4.61737,4.62715,260300000.0
2009-02-16 02:30:00,4.62546,4.6355,4.61746,4.62271,218630000.0
2009-02-16 03:00:00,4.62592,4.63599,4.61754,4.62711,219750000.0
2009-02-16 03:30:00,4.62774,4.63693,4.61885,4.62642,249750000.0
2009-02-16 04:00:00,4.62857,4.63408,4.61798,4.6242,216750000.0
2009-02-16 04:30:00,4.62628,4.63478,4.61759,4.6268,207380000.0
2009-02-16 05:00:00,4.62949,4.63297,4.61731,4.6267,217920000.0
2009-02-16 05:30:00,4.62815,4.63552,4.61932,4.62541,258000000.0
2009-02-16 06:00:00,4.63036,4.63385,4.61746,4.62472,237750000.0
2009-02-16 06:30:00,4.62857,4.63342,4.61512,4.62517,241500000.0
2009-02-16 07:00:00,4.6254,4.63724,4.61665,4.62424,242250000.0
2009-02-16 07:30:00,4.63203,4.64207,4.62232,4.63439,194250000.0
2009-02-16 08:00:00,4.63383,4.64277,4.62369,4.63077,138750000.0
2009-02-16 08:30:00,4.62862,4.64257,4.62083,4.64008,180410000.0
2009-02-16 09:00:00,4.64127,4.64615,4.63002,4.63276,172260000.0
2009-02-16 09:30:00,4.63685,4.67159,4.62835,4.66883,195130000.0
2009-02-16 10:00:00,4.66673,4.72815,4.65997,4.71395,246880000.0
2009-02-16 10:30:00,4.71246,4.72264,4.69433,4.71395,240850000.0
2009-02-16 11:00:00,4.71894,4.77671,4.71183,4.76762,217990000.0
2009-02-16 11:30:00,4.77921,4.78727,4.75131,4.77201,220990000.0
2009-02-16 12:00:00,4.77217,4.77762,4.75299,4.76143,240090000.0
2009-02-16 12:30:00,4.75501,4.77383,4.7507,4.77162,224410000.0
2009-02-16 13:00:00,4.765,4.77638,4.75449,4.76484,193970000.0
2009-02-16 13:30:00,4.76304,4.78483,4.75615,4.78422,252870000.0
2009-02-16 14:00:00,4.784,4.82841,4.77499,4.79939,231880000.0
2009-02-16 14:30:00,4.80596,4.80953,4.78631,4.79768,240540000.0
2009-02-16 15:00:00,4.79725,4.80286,4.77492,4.79409,219540000.0
2009-02-16 15:30:00,4.79421,4.8005,4.77602,4.77631,218420000.0
2009-02-16 16:00:00,4.78594,4.80055,4.77142,4.79059,237510000.0
2009-02-16 16:30:00,4.79409,4.79633,4.77191,4.7914,219520000.0
2009-02-16 17:00:00,4.79033,4.79753,4.77439,4.78705,217680000.0
2009-02-16 17:30:00,4.79236,4.80137,4.78112,4.79657,188350000.0
2009-02-16 18:00:00,4.79778,4.82927,4.78485,4.82198,207510000.0
2009-02-16 18:30:00,4.82198,4.82788,4.79115,4.81818,195450000.0
2009-02-16 19:00:00,4.81624,4.84449,4.80375,4.84166,169570000.0
2009-02-16 19:30:00,4.84482,4.84498,4.82263,4.83414,86630000.0
2009-02-16 20:00:00,4.834,4.83517,4.81687,4.82263,138000000.0
2009-02-16 20:30:00,4.82212,4.83686,4.81775,4.82966,153750000.0
2009-02-16 21:00:00,4.83447,4.83621,4.82222,4.83086,109500000.0
2009-02-16 21:30:00,4.82802,4.84363,4.82293,4.83703,170250000.0
2009-02-16 22:00:00,4.83532,4.84374,4.82912,4.83181,94500000.0
2009-02-16 22:30:00,4.83342,4.84825,4.82883,4.8381,95270000.0
2009-02-16 23:00:00,4.83526,4.84171,4.83043,4.83175,21400000.0
2009-02-16 23:30:00,4.8325,4.84201,4.83131,4.83619,81000000.0
2009-02-17 00:00:00,4.83742,4.84352,4.82475,4.83427,110250000.0
2009-02-17 00:30:00,4.83143,4.84082,4.82121,4.82713,90000000.0
2009-02-17 01:00:00,4.82723,4.83317,4.82064,4.82654,110250000.0
2009-02-17 01:30:00,4.82562,4.83311,4.82322,4.82773,23250000.0
2009-02-17 02:00:00,4.83067,4.83443,4.82147,4.82614,60750000.0
2009-02-17 02:30:00,4.82482,4.83297,4.81943,4.82552,111750000.0
2009-02-17 03:00:00,4.82562,4.83586,4.81921,4.82984,139500000.0
2009-02-17 03:30:00,4.82522,4.83468,4.81738,4.82783,92250000.0
2009-02-17 04:00:00,4.82552,4.83863,4.81881,4.82882,157500000.0
2009-02-17 04:30:00,4.82592,4.83598,4.82352,4.8288,79130000.0
2009-02-17 05:00:00,4.82732,4.83481,4.82402,4.82967,42000000.0
2009-02-17 05:30:00,4.82855,4.83369,4.82101,4.82777,64500000.0
2009-02-17 06:00:00,4.82482,4.83271,4.8185,4.8185,43500000.0
2009-02-17 06:30:00,4.82292,4.83178,4.8182,4.82457,132000000.0
2009-02-17 07:00:00,4.8225,4.83258,4.8185,4.82012,72000000.0
2009-02-17 07:30:00,4.82262,4.83341,4.81953,4.82919,140250000.0
2009-02-17 08:00:00,4.82682,4.84201,4.82403,4.83755,86250000.0
2009-02-17 08:30:00,4.83692,4.87016,4.83412,4.8691,168030000.0
2009-02-17 09:00:00,4.86907,4.92768,4.85961,4.91947,203770000.0
2009-02-17 09:30:00,4.91655,4.92163,4.86041,4.87139,214610000.0
2009-02-17 10:00:00,4.86974,4.8986,4.86098,4.88204,235280000.0
2009-02-17 10:30:00,4.88039,4.88634,4.85591,4.87844,240860000.0
2009-02-17 11:00:00,4.88243,4.91284,4.87527,4.887,218020000.0
2009-02-17 11:30:00,4.8946,4.8946,4.81658,4.84347,225830000.0
2009-02-17 12:00:00,4.83945,4.86999,4.82686,4.86899,239730000.0
2009-02-17 12:30:00,4.86158,4.87502,4.85437,4.86809,232620000.0
2009-02-17 13:00:00,4.86277,4.88443,4.86143,4.875,207140000.0
2009-02-17 13:30:00,4.87496,4.88088,4.85655,4.86902,251050000.0
2009-02-17 14:00:00,4.86933,4.87984,4.8565,4.86741,231160000.0
2009-02-17 14:30:00,4.87423,4.88352,4.86235,4.87971,242440000.0
2009-02-17 15:00:00,4.88119,4.89044,4.86205,4.89044,225150000.0
2009-02-17 15:30:00,4.89295,4.91414,4.87669,4.88926,219930000.0
2009-02-17 16:00:00,4.89736,4.90393,4.84657,4.88121,242740000.0
2009-02-17 16:30:00,4.88494,4.92584,4.85962,4.91363,214600000.0
2009-02-17 17:00:00,4.92227,4.92388,4.88921,4.90437,223650000.0
2009-02-17 17:30:00,4.9062,4.91044,4.85982,4.8763,208980000.0
2009-02-17 18:00:00,4.87855,4.89195,4.86416,4.88738,231110000.0
2009-02-17 18:30:00,4.89153,4.91299,4.88261,4.90301,180820000.0
2009-02-17 19:00:00,4.90416,4.90685,4.88226,4.90673,168420000.0
2009-02-17 19:30:00,4.90723,4.90968,4.89394,4.90102,104630000.0
2009-02-17 20:00:00,4.89599,4.90738,4.89306,4.90169,99000000.0
2009-02-17 20:30:00,4.89692,4.90857,4.89279,4.90199,118500000.0
2009-02-17 21:00:00,4.90797,4.90847,4.8913,4.89952,131250000.0
2009-02-17 21:30:00,4.89562,4.90649,4.89058,4.89852,195750000.0
2009-02-17 22:00:00,4.90308,4.90619,4.89152,4.89988,138000000.0
2009-02-17 22:30:00,4.8994,4.90692,4.88025,4.89474,165750000.0
2009-02-17 23:00:00,4.89269,4.91121,4.88752,4.90462,162410000.0
2009-02-17 23:30:00,4.90272,4.91402,4.89215,4.897,165000000.0
2009-02-18 00:00:00,4.89282,4.9133,4.89042,4.90828,175140000.0
2009-02-18 00:30:00,4.9045,4.91491,4.89721,4.90776,142500000.0
2009-02-18 01:00:00,4.90687,4.91063,4.89542,4.90407,80250000.0
2009-02-18 01:30:00,4.89942,4.90927,4.89295,4.90347,74250000.0
2009-02-18 02:00:00,4.89969,4.9067,4.89714,4.90162,42000000.0
2009-02-18 02:30:00,4.89931,4.9138,4.89779,4.90774,144750000.0
2009-02-18 03:00:00,4.90582,4.91513,4.90223,4.90783,114750000.0
2009-02-18 03:30:00,4.91259,4.91563,4.90416,4.90934,43500000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90286,4.90907,63000000.0
2009-02-18 04:30:00,4.90602,4.91351,4.90332,4.91089,44640000.0
2009-02-18 05:00:00,4.90622,4.91371,4.90322,4.90887,42000000.0
2009-02-18 05:30:00,4.90582,4.91331,4.90312,4.90877,42000000.0
2009-02-18 06:00:00,4.90622,4.91399,4.90304,4.90897,63000000.0
2009-02-18 06:30:00,4.90612,4.91361,4.90342,4.90907,42000000.0
2009-02-18 07:00:00,4.90682,4.91431,4.90143,4.90937,58500000.0
2009-02-18 07:30:00,4.90692,4.91441,4.90442,4.91007,42000000.0
2009-02-18 08:00:00,4.90602,4.91351,4.89142,4.90085,126000000.0
2009-02-18 08:30:00,4.89158,4.90151,4.87165,4.87671,134300000.0
2009-02-18 09:00:00,4.88746,4.88848,4.86305,4.87287,192510000.0
2009-02-18 09:30:00,4.87107,4.8736,4.83095,4.84901,210110000.0
2009-02-18 10:00:00,4.84414,4.86405,4.83864,4.85772,243540000.0
2009-02-18 10:30:00,4.85831,4.90339,4.85054,4.89167,238290000.0
2009-02-18 11:00:00,4.89562,4.9153,4.87387,4.89403,212420000.0
2009-02-18 11:30:00,4.90051,4.9132,4.88768,4.89847,206760000.0
2009-02-18 12:00:00,4.89994,4.91166,4.88547,4.8924,227070000.0
2009-02-18 12:30:00,4.88229,4.90043,4.83157,4.84518,247280000.0
2009-02-18 13:00:00,4.83725,4.84829,4.78731,4.8078,212340000.0
2009-02-18 13:30:00,4.80707,4.83594,4.8013,4.81528,245370000.0
2009-02-18 14:00:00,4.81667,4.83198,4.80786,4.82544,230030000.0
2009-02-18 14:30:00,4.83054,4.83943,4.82145,4.83402,231140000.0
2009-02-18 15:00:00,4.83425,4.83425,4.76542,4.78481,221760000.0
2009-02-18 15:30:00,4.78505,4.81912,4.75869,4.76951,224390000.0
2009-02-18 16:00:00,4.77642,4.79894,4.75856,4.793,228590000.0
2009-02-18 16:30:00,4.7966,4.81454,4.7863,4.81369,219120000.0
2009-02-18 17:00:00,4.81144,4.82774,4.76152,4.76806,221770000.0
2009-02-18 17:30:00,4.77075,4.77667,4.74614,4.77273,198500000.0
2009-02-18 18:00:00,4.77405,4.79471,4.7675,4.77503,227340000.0
2009-02-18 18:30:00,4.778,4.78718,4.76472,4.78165,205960000.0
2009-02-18 19:00:00,4.78222,4.78853,4.76717,4.78103,160910000.0
2009-02-18 19:30:00,4.78331,4.78609,4.76675,4.777,175880000.0
2009-02-18 20:00:00,4.77302,4.78427,4.76948,4.77927,167250000.0
2009-02-18 20:30:00,4.77832,4.79199,4.77175,4.78466,186000000.0
2009-02-18 21:00:00,4.78687,4.78687,4.76569,4.77063,147380000.0
2009-02-18 21:30:00,4.7692,4.78103,4.76474,4.77435,180000000.0
2009-02-18 22:00:00,4.76792,4.77477,4.76226,4.77136,149250000.0
2009-02-18 22:30:00,4.77062,4.77556,4.76222,4.77086,97500000.0
2009-02-18 23:00:00,4.7675,4.7751,4.75919,4.7684,90410000.0
2009-02-18 23:30:00,4.76649,4.77875,4.76369,4.77123,120000000.0
2009-02-19 00:00:00,4.76732,4.77535,4.75988,4.76942,79140000.0
2009-02-19 00:30:00,4.76762,4.77541,4.76417,4.76927,108750000.0
2009-02-19 01:00:00,4.76998,4.77568,4.76343,4.76942,53250000.0
2009-02-19 01:30:00,4.76792,4.77541,4.76392,4.76854,44250000.0
2009-02-19 02:00:00,4.77003,4.77971,4.76512,4.7759,90000000.0
2009-02-19 02:30:00,4.77182,4.78079,4.76681,4.77502,146250000.0
2009-02-19 03:00:00,4.77503,4.78038,4.76523,4.77078,90000000.0
2009-02-19 03:30:00,4.76962,4.78036,4.76499,4.7712,162000000.0
2009-02-19 04:00:00,4.77197,4.77985,4.76832,4.77689,25500000.0
2009-02-19 04:30:00,4.77272,4.78081,4.76974,4.77577,64140000.0
2009-02-19 05:00:00,4.77262,4.78011,4.76418,4.77267,110250000.0
2009-02-19 05:30:00,4.76912,4.77661,4.76672,4.77237,21000000.0
2009-02-19 06:00:00,4.7703,4.77847,4.76407,4.77128,73880000.0
2009-02-19 06:30:00,4.76921,4.77651,4.76566,4.77227,48000000.0
2009-02-19 07:00:00,4.76929,4.77887,4.76415,4.77409,98250000.0
2009-02-19 07:30:00,4.76862,4.77725,4.76296,4.77343,90000000.0
2009-02-19 08:00:00,4.76902,4.77867,4.76512,4.77077,161250000.0
2009-02-19 08:30:00,4.771,4.77453,4.71722,4.72669,141070000.0
2009-02-19 09:00:00,4.72681,4.7335,4.70642,4.71503,201920000.0
2009-02-19 09:30:00,4.71302,4.73103,4.70426,4.7236,193280000.0
2009-02-19 10:00:00,4.7203,4.72982,4.67687,4.69182,245020000.0
2009-02-19 10:30:00,4.6894,4.70806,4.68045,4.68694,238280000.0
2009-02-19 11:00:00,4.69098,4.69231,4.66479,4.67163,216470000.0
2009-02-19 11:30:00,4.67766,4.67814,4.65391,4.67345,220990000.0
2009-02-19 12:00:00,4.67111,4.67662,4.65794,4.67164,236400000.0
2009-02-19 12:30:00,4.65756,4.68694,4.65756,4.6806,247270000.0
2009-02-19 13:00:00,4.67437,4.70899,4.67296,4.68815,211960000.0
2009-02-19 13:30:00,4.68734,4.6964,4.62942,4.644,249940000.0
2009-02-19 14:00:00,4.64308,4.65414,4.62641,4.63652,232260000.0
2009-02-19 14:30:00,4.64239,4.66054,4.63155,4.65428,231520000.0
2009-02-19 15:00:00,4.65697,4.67771,4.64584,4.66694,212390000.0
2009-02-19 15:30:00,4.66923,4.67709,4.64787,4.6511,216100000.0
2009-02-19 16:00:00,4.65908,4.65914,4.63519,4.64931,241270000.0
2009-02-19 16:30:00,4.6519,4.66396,4.63495,4.66311,219080000.0
2009-02-19 17:00:00,4.66786,4.67801,4.65462,4.67372,226260000.0
2009-02-19 17:30:00,4.6765,4.73035,4.66517,4.7301,206430000.0
2009-02-19 18:00:00,4.71895,4.74019,4.70697,4.73402,229620000.0
2009-02-19 18:30:00,4.73719,4.77449,4.7234,4.7692,218700000.0
2009-02-19 19:00:00,4.77009,4.79093,4.76166,4.78107,182720000.0
2009-02-19 19:30:00,4.78194,4.78194,4.75326,4.76435,177390000.0
2009-02-19 20:00:00,4.7626,4.76883,4.75044,4.75828,141000000.0
2009-02-19 20:30:00,4.75761,4.77127,4.75131,4.76312,201000000.0
2009-02-19 21:00:00,4.76782,4.77376,4.75903,4.76406,149650000.0
2009-02-19 21:30:00,4.76265,4.77632,4.75775,4.76626,116640000.0
2009-02-19 22:00:00,4.76585,4.79387,4.76376,4.79139,194650000.0
2009-02-19 22:30:00,4.78928,4.79825,4.7783,4.78623,163140000.0
2009-02-19 23:00:00,4.7864,4.80145,4.77772,4.77906,112150000.0
2009-02-19 23:30:00,4.78769,4.79918,4.77693,4.78485,93000000.0
2009-02-20 00:00:00,4.78572,4.79374,4.77304,4.78163,123750000.0
2009-02-20 00:30:00,4.78172,4.79251,4.77609,4.78387,135750000.0
2009-02-20 01:00:00,4.7824,4.79162,4.77638,4.77755,28500000.0
2009-02-20 01:30:00,4.78172,4.78921,4.74976,4.76565,91880000.0
2009-02-20 02:00:00,4.76054,4.76971,4.75373,4.76388,66000000.0
2009-02-20 02:30:00,4.76362,4.78194,4.75823,4.77705,94500000.0
2009-02-20 03:00:00,4.77453,4.7852,4.76642,4.7765,111750000.0
2009-02-20 03:30:00,4.76832,4.78247,4.76592,4.77576,89250000.0
2009-02-20 04:00:00,4.77422,4.78243,4.76622,4.77187,63000000.0
2009-02-20 04:30:00,4.77432,4.78347,4.77088,4.77639,85880000.0
2009-02-20 05:00:00,4.77422,4.78217,4.77182,4.77582,63000000.0
2009-02-20 05:30:00,4.76842,4.78191,4.76602,4.77767,42000000.0
2009-02-20 06:00:00,4.76842,4.78381,4.76602,4.77652,108000000.0
2009-02-20 06:30:00,4.77276,4.77276,4.75703,4.76547,81750000.0
2009-02-20 07:00:00,4.76242,4.76991,4.7574,4.76517,63000000.0
2009-02-20 07:30:00,4.76137,4.7697,4.75512,4.76372,87000000.0
2009-02-20 08:00:00,4.76222,4.77367,4.75705,4.76664,91500000.0
2009-02-20 08:30:00,4.76582,4.79538,4.76027,4.79405,100910000.0
2009-02-20 09:00:00,4.79507,4.82613,4.78108,4.81404,208270000.0
2009-02-20 09:30:00,4.81212,4.82552,4.79173,4.80811,203790000.0
2009-02-20 10:00:00,4.80362,4.81595,4.7895,4.7917,246870000.0
2009-02-20 10:30:00,4.79652,4.80854,4.77567,4.78141,240120000.0
2009-02-20 11:00:00,4.78671,4.79241,4.75064,4.76749,212750000.0
2009-02-20 11:30:00,4.77545,4.77545,4.74774,4.76578,215350000.0
2009-02-20 12:00:00,4.7618,4.77974,4.75226,4.77771,230040000.0
2009-02-20 12:30:00,4.77091,4.79,4.72253,4.73627,241650000.0
2009-02-20 13:00:00,4.73073,4.74357,4.69394,4.71908,207170000.0
2009-02-20 13:30:00,4.71472,4.73637,4.69877,4.73033,254400000.0
2009-02-20 14:00:00,4.72706,4.74897,4.71412,4.73498,231140000.0
2009-02-20 14:30:00,4.74204,4.76107,4.72827,4.73957,244610000.0
2009-02-20 15:00:00,4.74144,4.7535,4.72935,4.74095,215780000.0
2009-02-20 15:30:00,4.74024,4.74024,4.71683,4.72636,224760000.0
2009-02-20 16:00:00,4.73725,4.77596,4.72857,4.77454,242000000.0
2009-02-20 16:30:00,4.77862,4.77862,4.69883,4.71468,217240000.0
2009-02-20 17:00:00,4.71848,4.74073,4.70417,4.7322,218040000.0
2009-02-20 17:30:00,4.73502,4.74498,4.72081,4.74498,200380000.0
2009-02-20 18:00:00,4.74048,4.76083,4.7306,4.74999,193220000.0
2009-02-20 18:30:00,4.75213,4.75958,4.73488,4.75231,202220000.0
2009-02-20 19:00:00,4.75094,4.75098,4.70793,4.73012,188670000.0
2009-02-20 19:30:00,4.7297,4.75095,4.7201,4.74766,175130000.0
2009-02-20 20:00:00,4.71934,4.77614,4.71396,4.76383,201750000.0
2009-02-20 20:30:00,4.76923,4.77677,4.74402,4.75478,183780000.0
2009-02-20 21:00:00,4.75333,4.77113,4.73995,4.75512,182260000.0
2009-02-20 21:30:00,4.74892,4.76512,4.74427,4.75195,162750000.0
2009-02-20 22:00:00,4.74797,4.76033,4.72341,4.72797,144000000.0
2009-02-20 22:30:00,4.72312,4.76117,4.72072,4.75909,105380000.0
2009-02-20 23:00:00,4.75776,4.76187,4.74903,4.75998,17270000.0
2009-02-23 00:30:00,4.74435,4.75378,4.74109,4.74597,99750000.0
2009-02-23 01:00:00,4.74757,4.75482,4.74005,4.74679,129000000.0
2009-02-23 01:30:00,4.74502,4.75251,4.72997,4.73779,107250000.0
2009-02-23 02:00:00,4.7308,4.73881,4.72552,4.72958,32260000.0
2009-02-23 02:30:00,4.73482,4.74581,4.73162,4.73898,76500000.0
2009-02-23 03:00:00,4.73353,4.74191,4.72542,4.73767,42000000.0
2009-02-23 03:30:00,4.72892,4.74151,4.7181,4.72677,174000000.0
2009-02-23 04:00:00,4.7255,4.73396,4.71956,4.72499,60000000.0
2009-02-23 04:30:00,4.72542,4.73291,4.71867,4.72714,84770000.0
2009-02-23 05:00:00,4.72782,4.73531,4.72042,4.72607,90000000.0
2009-02-23 05:30:00,4.72512,4.73261,4.71372,4.72591,101250000.0
2009-02-23 06:00:00,4.72092,4.72841,4.71646,4.72183,63000000.0
2009-02-23 06:30:00,4.72262,4.73011,4.71146,4.72279,63000000.0
2009-02-23 07:00:00,4.72312,4.73061,4.7151,4.71662,88500000.0
2009-02-23 07:30:00,4.72092,4.72876,4.71369,4.72305,155250000.0
2009-02-23 08:00:00,4.71962,4.73076,4.70394,4.71616,216400000.0
2009-02-23 08:30:00,4.71998,4.72279,4.70738,4.71961,130540000.0
2009-02-23 09:00:00,4.71699,4.7218,4.68596,4.69577,201870000.0
2009-02-23 09:30:00,4.6961,4.70753,4.66497,4.67654,203030000.0
2009-02-23 10:00:00,4.67463,4.70743,4.66703,4.67958,245760000.0
2009-02-23 10:30:00,4.67789,4.68846,4.66564,4.68225,238200000.0
2009-02-23 11:00:00,4.68745,4.71017,4.67868,4.6997,216440000.0
2009-02-23 11:30:00,4.70703,4.71625,4.69425,4.70233,211960000.0
2009-02-23 12:00:00,4.70253,4.7104,4.69073,4.7104,222170000.0
2009-02-23 12:30:00,4.70092,4.71558,4.67024,4.68361,247660000.0
2009-02-23 13:00:00,4.67827,4.69632,4.67385,4.68737,210870000.0
2009-02-23 13:30:00,4.68719,4.69017,4.67459,4.68725,228120000.0
2009-02-23 14:00:00,4.68529,4.69006,4.67106,4.67517,163590000.0
2009-02-23 14:30:00,4.68124,4.68124,4.63073,4.63653,239420000.0
2009-02-23 15:00:00,4.63945,4.64281,4.59806,4.61467,228490000.0
2009-02-23 15:30:00,4.61424,4.61424,4.5521,4.57087,220270000.0
2009-02-23 16:00:00,4.58173,4.61284,4.56992,4.60815,240150000.0
2009-02-23 16:30:00,4.60961,4.62194,4.59636,4.60982,218010000.0
2009-02-23 17:00:00,4.6143,4.64587,4.60166,4.63572,219540000.0
2009-02-23 17:30:00,4.63924,4.65802,4.62538,4.64467,204100000.0
2009-02-23 18:00:00,4.64792,4.65602,4.62734,4.64796,207530000.0
2009-02-23 18:30:00,4.65011,4.65901,4.63588,4.64726,183450000.0
2009-02-23 19:00:00,4.64721,4.65794,4.63754,4.65341,155670000.0
2009-02-23 19:30:00,4.65712,4.65712,4.61615,4.62215,129010000.0
2009-02-23 20:00:00,4.62652,4.63905,4.61362,4.61929,96000000.0
2009-02-23 20:30:00,4.62378,4.6323,4.61654,4.62331,170250000.0
2009-02-23 21:00:00,4.62167,4.63637,4.60942,4.63526,104630000.0
2009-02-23 21:30:00,4.63182,4.65417,4.62832,4.64788,162000000.0
2009-02-23 22:00:00,4.64942,4.65873,4.64346,4.65122,151500000.0
2009-02-23 22:30:00,4.64932,4.65721,4.64384,4.65319,78380000.0
2009-02-23 23:00:00,4.65263,4.65584,4.63295,4.63733,175180000.0
2009-02-23 23:30:00,4.63856,4.65374,4.63347,4.64953,151500000.0
2009-02-24 00:00:00,4.64542,4.65434,4.63817,4.6458,156000000.0
2009-02-24 00:30:00,4.64352,4.6524,4.63912,4.64629,93750000.0
2009-02-24 01:00:00,4.64553,4.65006,4.63702,4.64092,32250000.0
2009-02-24 01:30:00,4.63352,4.65091,4.63112,4.63878,76900000.0
2009-02-24 02:00:00,4.64097,4.64975,4.6336,4.64209,230290000.0
2009-02-24 02:30:00,4.64287,4.66482,4.63632,4.6545,216030000.0
2009-02-24 03:00:00,4.65852,4.66904,4.65545,4.66112,84000000.0
2009-02-24 03:30:00,4.65862,4.66853,4.65649,4.66011,63000000.0
2009-02-24 04:00:00,4.65902,4.66651,4.65632,4.66197,42000000.0
2009-02-24 04:30:00,4.65982,4.66731,4.65583,4.66187,49880000.0
2009-02-24 05:00:00,4.65912,4.66661,4.65672,4.66237,42000000.0
2009-02-24 05:30:00,4.66022,4.66771,4.65662,4.66107,84000000.0
2009-02-24 06:00:00,4.66162,4.66699,4.652,4.65613,78000000.0
2009-02-24 06:30:00,4.65662,4.66411,4.65215,4.66007,25500000.0
2009-02-24 07:00:00,4.65682,4.67225,4.65257,4.66521,156750000.0
2009-02-24 07:30:00,4.66152,4.6741,4.65666,4.66614,152250000.0
2009-02-24 08:00:00,4.66289,4.67405,4.65819,4.66743,126750000.0
2009-02-24 08:30:00,4.66732,4.68454,4.66363,4.67824,73550000.0
2009-02-24 09:00:00,4.67829,4.68322,4.6419,4.65409,188370000.0
2009-02-24 09:30:00,4.65408,4.66411,4.64306,4.65634,188090000.0
2009-02-24 10:00:00,4.65442,4.66014,4.62351,4.64974,227380000.0
2009-02-24 10:30:00,4.64761,4.66794,4.64274,4.65373,238260000.0
2009-02-24 11:00:00,4.65797,4.67594,4.64642,4.66308,218720000.0
2009-02-24 11:30:00,4.66842,4.6864,4.65514,4.68273,220250000.0
2009-02-24 12:00:00,4.68063,4.69987,4.67488,4.69226,237870000.0
2009-02-24 12:30:00,4.68235,4.69247,4.66823,4.68095,250630000.0
2009-02-24 13:00:00,4.67456,4.68611,4.66424,4.66972,210480000.0
2009-02-24 13:30:00,4.66852,4.69047,4.66412,4.69047,256260000.0
2009-02-24 14:00:00,4.68942,4.69276,4.66841,4.67674,234110000.0
2009-02-24 14:30:00,4.68336,4.68519,4.66605,4.6759,248370000.0
2009-02-24 15:00:00,4.67821,4.68273,4.66191,4.67519,223270000.0
2009-02-24 15:30:00,4.67602,4.70014,4.65967,4.68133,228100000.0
2009-02-24 16:00:00,4.68816,4.69216,4.66246,4.68342,242020000.0
2009-02-24 16:30:00,4.68662,4.68885,4.64759,4.66492,219140000.0
2009-02-24 17:00:00,4.6647,4.68254,4.6546,4.6741,218410000.0
2009-02-24 17:30:00,4.67552,4.67552,4.63252,4.64585,206790000.0
2009-02-24 18:00:00,4.64305,4.65615,4.62768,4.64471,232660000.0
2009-02-24 18:30:00,4.64453,4.66108,4.63476,4.65735,220960000.0
2009-02-24 19:00:00,4.6553,4.66348,4.64393,4.65957,213480000.0
2009-02-24 19:30:00,4.65954,4.66141,4.61064,4.623,309060000.0
2009-02-24 20:00:00,4.6239,4.62802,4.60666,4.60995,271920000.0
2009-02-24 20:30:00,4.61705,4.63645,4.60191,4.61409,248680000.0
2009-02-24 21:00:00,4.61973,4.63449,4.60572,4.61423,278330000.0
2009-02-24 21:30:00,4.61665,4.6226,4.60522,4.6149,256220000.0
2009-02-24 22:00:00,4.62111,4.62111,4.60203,4.61486,229930000.0
2009-02-24 22:30:00,4.61816,4.62041,4.60116,4.6148,226940000.0
2009-02-24 23:00:00,4.61941,4.62705,4.60961,4.61341,286600000.0
2009-02-24 23:30:00,4.61919,4.6279,4.60922,4.61717,247950000.0
2009-02-25 00:00:00,4.61857,4.63885,4.60418,4.61833,241550000.0
2009-02-25 00:30:00,4.62021,4.63119,4.60183,4.60938,207040000.0
2009-02-25 01:00:00,4.6084,4.61781,4.58878,4.59629,212260000.0
2009-02-25 01:30:00,4.60403,4.6081,4.59069,4.59738,194270000.0
2009-02-25 02:00:00,4.5909,4.61388,4.58162,4.58859,241560000.0
2009-02-25 02:30:00,4.58638,4.59802,4.57959,4.5915,198780000.0
2009-02-25 03:00:00,4.59233,4.61742,4.58285,4.60821,238160000.0
2009-02-25 03:30:00,4.60921,4.61497,4.599,4.6112,272670000.0
2009-02-25 04:00:00,4.61212,4.61755,4.59965,4.60171,250150000.0
2009-02-25 04:30:00,4.60604,4.6151,4.59877,4.60668,253540000.0
2009-02-25 05:00:00,4.61106,4.61902,4.5992,4.61374,204760000.0
2009-02-25 05:30:00,4.61426,4.62044,4.60243,4.61147,282750000.0
2009-02-25 06:00:00,4.61498,4.62304,4.60143,4.60809,304500000.0
2009-02-25 06:30:00,4.60298,4.61999,4.59907,4.61874,266250000.0
2009-02-25 07:00:00,4.61348,4.62307,4.60309,4.60876,275250000.0
2009-02-25 07:30:00,4.6117,4.61822,4.57783,4.58285,264000000.0
2009-02-25 08:00:00,4.58233,4.59252,4.56578,4.5726,269250000.0
2009-02-25 08:30:00,4.57833,4.59762,4.54436,4.58461,213450000.0
2009-02-25 09:00:00,4.58526,4.59,4.54821,4.55907,218030000.0
2009-02-25 09:30:00,4.55761,4.58594,4.54957,4.57787,216550000.0
2009-02-25 10:00:00,4.57525,4.62574,4.57054,4.61049,247220000.0
2009-02-25 10:30:00,4.60838,4.62335,4.592,4.61463,237900000.0
2009-02-25 11:00:00,4.62129,4.63755,4.61003,4.63186,216480000.0
2009-02-25 11:30:00,4.63817,4.65614,4.62404,4.64789,220590000.0
2009-02-25 12:00:00,4.65247,4.65247,4.61673,4.6333,236390000.0
2009-02-25 12:30:00,4.62799,4.64009,4.61478,4.62936,246860000.0
2009-02-25 13:00:00,4.6257,4.63689,4.61457,4.63003,207520000.0
2009-02-25 13:30:00,4.62946,4.65512,4.62036,4.65512,252890000.0
2009-02-25 14:00:00,4.65688,4.66956,4.63774,4.66285,235230000.0
2009-02-25 14:30:00,4.67011,4.6703,4.64969,4.65785,244290000.0
2009-02-25 15:00:00,4.65972,4.66111,4.62271,4.64173,228140000.0
2009-02-25 15:30:00,4.64067,4.64585,4.613,4.62823,228460000.0
2009-02-25 16:00:00,4.63834,4.64117,4.62228,4.63704,242390000.0
2009-02-25 16:30:00,4.6405,4.65561,4.62689,4.65075,218390000.0
2009-02-25 17:00:00,4.65139,4.68777,4.63685,4.67926,222120000.0
2009-02-25 17:30:00,4.67888,4.69822,4.65421,4.69147,209350000.0
2009-02-25 18:00:00,4.69038,4.69508,4.67089,4.68659,233770000.0
2009-02-25 18:30:00,4.68802,4.70095,4.6708,4.69701,216890000.0
2009-02-25 19:00:00,4.69666,4.7099,4.69128,4.70376,192470000.0
2009-02-25 19:30:00,4.70508,4.71272,4.68988,4.71272,234520000.0
2009-02-25 20:00:00,4.70407,4.71883,4.70266,4.70824,208260000.0
2009-02-25 20:30:00,4.7129,4.73374,4.70138,4.71062,194660000.0
2009-02-25 21:00:00,4.71251,4.72506,4.69828,4.70387,182660000.0
2009-02-25 21:30:00,4.70646,4.72581,4.70646,4.71617,173630000.0
2009-02-25 22:00:00,4.71232,4.72101,4.69671,4.70102,156000000.0
2009-02-25 22:30:00,4.70258,4.70269,4.68272,4.69261,168000000.0
2009-02-25 23:00:00,4.69019,4.69604,4.67402,4.68532,109160000.0
2009-02-25 23:30:00,4.69384,4.69762,4.67742,4.68594,133500000.0
2009-02-26 00:00:00,4.68252,4.70168,4.68012,4.68821,98250000.0
2009-02-26 00:30:00,4.68652,4.69401,4.68002,4.68707,114750000.0
2009-02-26 01:00:00,4.68603,4.69313,4.68009,4.68613,68250000.0
2009-02-26 01:30:00,4.68442,4.69191,4.68172,4.68583,23250000.0
2009-02-26 02:00:00,4.68857,4.69229,4.68215,4.68737,27000000.0
2009-02-26 02:30:00,4.68494,4.69647,4.68158,4.69544,109500000.0
2009-02-26 03:00:00,4.68956,4.69841,4.68454,4.69609,88500000.0
2009-02-26 03:30:00,4.69012,4.69997,4.68547,4.69417,69000000.0
2009-02-26 04:00:00,4.69012,4.69801,4.68606,4.69002,69000000.0
2009-02-26 04:30:00,4.69052,4.69801,4.68732,4.68969,47630000.0
2009-02-26 05:00:00,4.69032,4.69801,4.68662,4.69526,69000000.0
2009-02-26 05:30:00,4.69062,4.69811,4.68772,4.69315,45750000.0
2009-02-26 06:00:00,4.69032,4.69781,4.68323,4.69175,84000000.0
2009-02-26 06:30:00,4.69052,4.69801,4.68672,4.69322,84000000.0
2009-02-26 07:00:00,4.69112,4.70242,4.68622,4.69747,93750000.0
2009-02-26 07:30:00,4.69432,4.70454,4.69075,4.69627,115500000.0
2009-02-26 08:00:00,4.69472,4.71113,4.69042,4.70558,136500000.0
2009-02-26 08:30:00,4.70522,4.7257,4.69982,4.71115,121940000.0
2009-02-26 09:00:00,4.72157,4.73089,4.70484,4.72291,186830000.0
2009-02-26 09:30:00,4.72134,4.75137,4.71289,4.73486,211280000.0
2009-02-26 10:00:00,4.7291,4.7358,4.69369,4.69781,240120000.0
2009-02-26 10:30:00,4.69666,4.71189,4.67006,4.67339,224750000.0
2009-02-26 11:00:00,4.67908,4.7041,4.67058,4.69251,223950000.0
2009-02-26 11:30:00,4.70013,4.7064,4.68051,4.70236,216480000.0
2009-02-26 12:00:00,4.70245,4.712,4.68711,4.71096,238620000.0
2009-02-26 12:30:00,4.70429,4.72654,4.69841,4.71875,236760000.0
2009-02-26 13:00:00,4.7092,4.72037,4.69039,4.70186,196620000.0
2009-02-26 13:30:00,4.70328,4.7083,4.67896,4.69409,252520000.0
2009-02-26 14:00:00,4.6955,4.69825,4.67978,4.68927,219120000.0
2009-02-26 14:30:00,4.6941,4.6998,4.67508,4.68309,241680000.0
2009-02-26 15:00:00,4.68442,4.6981,4.67186,4.69202,224000000.0
2009-02-26 15:30:00,4.69264,4.70016,4.68242,4.68619,224410000.0
2009-02-26 16:00:00,4.69407,4.69749,4.66205,4.67463,239410000.0
2009-02-26 16:30:00,4.67774,4.68457,4.65369,4.67564,218370000.0
2009-02-26 17:00:00,4.67969,4.6934,4.66856,4.67729,224030000.0
2009-02-26 17:30:00,4.68048,4.68574,4.66517,4.6814,203810000.0
2009-02-26 18:00:00,4.67999,4.6908,4.66564,4.68237,205220000.0
2009-02-26 18:30:00,4.68905,4.69113,4.6623,4.68356,182750000.0
2009-02-26 19:00:00,4.68383,4.68701,4.67142,4.68464,147390000.0
2009-02-26 19:30:00,4.68734,4.71209,4.67477,4.71165,198380000.0
2009-02-26 20:00:00,4.69886,4.7182,4.69338,4.7037,189390000.0
2009-02-26 20:30:00,4.71082,4.72042,4.69158,4.70363,151130000.0
2009-02-26 21:00:00,4.71007,4.71141,4.69542,4.70007,111750000.0
2009-02-26 21:30:00,4.70512,4.71908,4.69435,4.70942,144000000.0
2009-02-26 22:00:00,4.70542,4.73027,4.69948,4.73027,183380000.0
2009-02-26 22:30:00,4.73388,4.73993,4.70952,4.7177,153750000.0
2009-02-26 23:00:00,4.71716,4.72515,4.70223,4.70685,118180000.0
2009-02-26 23:30:00,4.71311,4.72576,4.69747,4.69747,156010000.0
2009-02-27 00:00:00,4.70032,4.72117,4.69529,4.71342,149250000.0
2009-02-27 00:30:00,4.71472,4.72271,4.70725,4.71374,115500000.0
2009-02-27 01:00:00,4.71403,4.72026,4.70937,4.71465,47250000.0
2009-02-27 01:30:00,4.71838,4.71962,4.70812,4.71493,45750000.0
2009-02-27 02:00:00,4.71066,4.72064,4.70192,4.70726,102390000.0
2009-02-27 02:30:00,4.71225,4.73266,4.70182,4.72851,162750000.0
2009-02-27 03:00:00,4.72432,4.73181,4.7211,4.72567,65250000.0
2009-02-27 03:30:00,4.72422,4.73498,4.71967,4.72776,120750000.0
2009-02-27 04:00:00,4.72572,4.73461,4.72321,4.72776,84000000.0
2009-02-27 04:30:00,4.72592,4.73341,4.72352,4.72917,43140000.0
2009-02-27 05:00:00,4.72572,4.73442,4.72332,4.72937,63000000.0
2009-02-27 05:30:00,4.72602,4.73391,4.72362,4.72967,42000000.0
2009-02-27 06:00:00,4.72622,4.73371,4.72299,4.72793,42750000.0
2009-02-27 06:30:00,4.72602,4.73351,4.72362,4.72927,42000000.0
2009-02-27 07:00:00,4.72582,4.73331,4.72342,4.72907,42000000.0
2009-02-27 07:30:00,4.72572,4.73341,4.72332,4.72917,42000000.0
2009-02-27 08:00:00,4.72582,4.73584,4.72317,4.72888,69750000.0
2009-02-27 08:30:00,4.72922,4.72922,4.69448,4.70925,121550000.0
2009-02-27 09:00:00,4.70991,4.72166,4.69072,4.69803,195880000.0
2009-02-27 09:30:00,4.69593,4.70129,4.64963,4.66755,211640000.0
2009-02-27 10:00:00,4.66397,4.69246,4.65573,4.68128,243920000.0
2009-02-27 10:30:00,4.67805,4.68527,4.66424,4.67726,239770000.0
2009-02-27 11:00:00,4.67995,4.6841,4.66417,4.67548,207850000.0
2009-02-27 11:30:00,4.68189,4.68237,4.62745,4.64953,219080000.0
2009-02-27 12:00:00,4.64789,4.65606,4.63318,4.63864,235660000.0
2009-02-27 12:30:00,4.63274,4.66773,4.62948,4.65012,245040000.0
2009-02-27 13:00:00,4.64404,4.65764,4.63585,4.65396,194320000.0
2009-02-27 13:30:00,4.65689,4.67726,4.64192,4.67663,245750000.0
2009-02-27 14:00:00,4.67696,4.7142,4.66739,4.69875,222560000.0
2009-02-27 14:30:00,4.70323,4.71067,4.67793,4.70696,233790000.0
2009-02-27 15:00:00,4.71063,4.71253,4.68926,4.70961,221770000.0
2009-02-27 15:30:00,4.71298,4.72832,4.68334,4.68427,220240000.0
2009-02-27 16:00:00,4.69292,4.70372,4.68224,4.69952,239790000.0
2009-02-27 16:30:00,4.70331,4.71364,4.67202,4.68907,216500000.0
2009-02-27 17:00:00,4.69025,4.692,4.64952,4.66176,217660000.0
2009-02-27 17:30:00,4.66385,4.6744,4.65174,4.66801,203800000.0
2009-02-27 18:00:00,4.66554,4.6769,4.65174,4.66511,216880000.0
2009-02-27 18:30:00,4.66673,4.67307,4.64176,4.66906,210500000.0
2009-02-27 19:00:00,4.66959,4.6702,4.63656,4.64769,160180000.0
2009-02-27 19:30:00,4.65243,4.65634,4.64197,4.6547,174770000.0
2009-02-27 20:00:00,4.65384,4.65474,4.62596,4.64194,197650000.0
2009-02-27 20:30:00,4.64765,4.65341,4.63704,4.64476,152640000.0
2009-02-27 21:00:00,4.64787,4.64837,4.62767,4.64119,135010000.0
2009-02-27 21:30:00,4.63942,4.64809,4.63532,4.64016,72000000.0
2009-02-27 22:00:00,4.63912,4.64774,4.62912,4.63438,141000000.0
2009-02-27 22:30:00,4.63232,4.64145,4.61851,4.62597,140280000.0
2009-02-27 23:00:00,4.62616,4.63181,4.62053,4.63148,17640000.0
2009-02-27 23:30:00,4.63552,4.64301,4.63312,4.63723,46500000.0
2009-03-02 00:00:00,4.60962,4.61941,4.60722,4.61517,45750000.0
2009-03-02 01:00:00,4.67483,4.68192,4.66869,4.67665,119250000.0
2009-03-02 01:30:00,4.68217,4.70375,4.67125,4.68967,93380000.0
2009-03-02 02:00:00,4.68585,4.70381,4.68162,4.68402,97500000.0
2009-03-02 02:30:00,4.68653,4.69934,4.68056,4.69623,118500000.0
2009-03-02 03:00:00,4.69885,4.70695,4.68867,4.69751,108750000.0
2009-03-02 03:30:00,4.70134,4.70749,4.69056,4.69241,109890000.0
2009-03-02 04:00:00,4.69583,4.70192,4.67183,4.6763,111750000.0
2009-03-02 04:30:00,4.67729,4.70568,4.67288,4.70218,147800000.0
2009-03-02 05:00:00,4.70737,4.71101,4.69589,4.70004,82140000.0
2009-03-02 05:30:00,4.70919,4.7104,4.69663,4.70202,59250000.0
2009-03-02 06:00:00,4.70547,4.71041,4.696,4.71041,73500000.0
2009-03-02 06:30:00,4.70487,4.71433,4.69745,4.7125,102390000.0
2009-03-02 07:00:00,4.71048,4.71399,4.69906,4.712,77250000.0
2009-03-02 07:30:00,4.70812,4.71681,4.7027,4.70718,100500000.0
2009-03-02 08:00:00,4.71564,4.71594,4.69608,4.71357,166510000.0
2009-03-02 08:30:00,4.71305,4.71517,4.69715,4.70742,105420000.0
2009-03-02 09:00:00,4.70991,4.73912,4.6897,4.72999,210840000.0
2009-03-02 09:30:00,4.73189,4.75058,4.72903,4.74822,212350000.0
2009-03-02 10:00:00,4.74927,4.78041,4.72706,4.77406,208240000.0
2009-03-02 10:30:00,4.77284,4.77722,4.73723,4.75197,213860000.0
2009-03-02 11:00:00,4.74821,4.74936,4.71973,4.74247,215800000.0
2009-03-02 11:30:00,4.74273,4.75844,4.72589,4.7435,237930000.0
2009-03-02 12:00:00,4.73653,4.75071,4.72524,4.7379,205240000.0
2009-03-02 12:30:00,4.73998,4.75385,4.72752,4.74776,211970000.0
2009-03-02 13:00:00,4.75062,4.76473,4.72787,4.73699,233820000.0
2009-03-02 13:30:00,4.73385,4.7369,4.71166,4.72316,230030000.0
2009-03-02 14:00:00,4.72591,4.7494,4.71481,4.74372,246160000.0
2009-03-02 14:30:00,4.74697,4.75215,4.73289,4.74314,209380000.0
2009-03-02 15:00:00,4.75327,4.75327,4.73469,4.73753,234510000.0
2009-03-02 15:30:00,4.74759,4.76027,4.73403,4.74851,238630000.0
2009-03-02 16:00:00,4.75349,4.75349,4.73061,4.74998,183480000.0
2009-03-02 16:30:00,4.74659,4.75501,4.73241,4.74631,211250000.0
2009-03-02 17:00:00,4.74497,4.75631,4.72972,4.74364,243460000.0
2009-03-02 17:30:00,4.74876,4.77225,4.73976,4.76595,245380000.0
2009-03-02 18:00:00,4.7704,4.77234,4.75148,4.76457,194400000.0
2009-03-02 18:30:00,4.76814,4.77769,4.75324,4.76094,202280000.0
2009-03-02 19:00:00,4.76239,4.76941,4.74716,4.76055,179700000.0
2009-03-02 19:30:00,4.75855,4.77177,4.75478,4.76005,224250000.0
2009-03-02 20:00:00,4.76677,4.7718,4.75619,4.76589,153750000.0
2009-03-02 20:30:00,4.7645,4.77646,4.75643,4.759,170250000.0
2009-03-02 21:00:00,4.76094,4.76988,4.75009,4.75646,156000000.0
2009-03-02 21:30:00,4.75657,4.77114,4.74905,4.7582,183000000.0
2009-03-02 22:00:00,4.76134,4.7679,4.75091,4.75835,182250000.0
2009-03-02 22:30:00,4.76337,4.76785,4.75486,4.75756,88500000.0
2009-03-02 23:00:00,4.76377,4.76801,4.75217,4.75979,139510000.0
2009-03-02 23:30:00,4.76668,4.76961,4.75036,4.75592,108000000.0
2009-03-03 00:00:00,4.76036,4.76441,4.74271,4.74545,141750000.0
2009-03-03 00:30:00,4.75097,4.75544,4.74025,4.74599,96750000.0
2009-03-03 01:00:00,4.74612,4.75667,4.74196,4.74628,101250000.0
2009-03-03 01:30:00,4.74874,4.75571,4.73975,4.74562,104250000.0
2009-03-03 02:00:00,4.74791,4.75531,4.74053,4.74477,63000000.0
2009-03-03 02:30:00,4.74924,4.75551,4.73936,4.75079,68250000.0
2009-03-03 03:00:00,4.75127,4.75551,4.74026,4.74462,101250000.0
2009-03-03 03:30:00,4.75047,4.75549,4.74093,4.74463,147750000.0
2009-03-03 04:00:00,4.74765,4.75494,4.74221,4.75123,51390000.0
2009-03-03 04:30:00,4.74482,4.75427,4.7367,4.7488,92270000.0
2009-03-03 05:00:00,4.74689,4.75279,4.73753,4.7489,85180000.0
2009-03-03 05:30:00,4.7526,4.75487,4.74056,4.74472,105000000.0
2009-03-03 06:00:00,4.75029,4.75456,4.73617,4.74801,83250000.0
2009-03-03 06:30:00,4.74567,4.7508,4.73486,4.73899,92260000.0
2009-03-03 07:00:00,4.74931,4.74931,4.73638,4.74493,43500000.0
2009-03-03 07:30:00,4.74052,4.74734,4.73363,4.73825,48000000.0
2009-03-03 08:00:00,4.747,4.747,4.71137,4.72272,140690000.0
2009-03-03 08:30:00,4.72452,4.73129,4.70809,4.72656,156050000.0
2009-03-03 09:00:00,4.72853,4.74067,4.71267,4.73384,183490000.0
2009-03-03 09:30:00,4.73747,4.75145,4.70992,4.72074,230010000.0
2009-03-03 10:00:00,4.72133,4.73463,4.70952,4.72056,213450000.0
2009-03-03 10:30:00,4.71981,4.72305,4.70473,4.71845,199610000.0
2009-03-03 11:00:00,4.72065,4.72949,4.69321,4.71378,216540000.0
2009-03-03 11:30:00,4.71551,4.75168,4.70883,4.7467,238680000.0
2009-03-03 12:00:00,4.74243,4.76476,4.73537,4.75363,237490000.0
2009-03-03 12:30:00,4.7545,4.76773,4.73929,4.75109,220270000.0
2009-03-03 13:00:00,4.75276,4.75883,4.7402,4.75456,245750000.0
2009-03-03 13:30:00,4.7513,4.76322,4.74024,4.74928,230770000.0
2009-03-03 14:00:00,4.74971,4.75333,4.73554,4.74611,233770000.0
2009-03-03 14:30:00,4.74926,4.75191,4.72373,4.73516,210490000.0
2009-03-03 15:00:00,4.74565,4.74609,4.71333,4.71457,252550000.0
2009-03-03 15:30:00,4.72486,4.7322,4.70954,4.72006,237490000.0
2009-03-03 16:00:00,4.72643,4.73799,4.71828,4.73319,232970000.0
2009-03-03 16:30:00,4.72919,4.75012,4.71735,4.73547,221740000.0
2009-03-03 17:00:00,4.73213,4.74333,4.7225,4.7286,241230000.0
2009-03-03 17:30:00,4.73235,4.73408,4.71318,4.72717,242750000.0
2009-03-03 18:00:00,4.73303,4.75188,4.72249,4.74116,240500000.0
2009-03-03 18:30:00,4.74821,4.78586,4.73562,4.77257,243140000.0
2009-03-03 19:00:00,4.77745,4.77934,4.75049,4.77187,240480000.0
2009-03-03 19:30:00,4.76666,4.77994,4.75718,4.76023,183390000.0
2009-03-03 20:00:00,4.76693,4.77201,4.75821,4.76262,111000000.0
2009-03-03 20:30:00,4.76747,4.78232,4.75902,4.77052,152640000.0
2009-03-03 21:00:00,4.77448,4.78001,4.75786,4.76227,131250000.0
2009-03-03 21:30:00,4.76867,4.77291,4.75578,4.75981,162750000.0
2009-03-03 22:00:00,4.76547,4.77031,4.75616,4.76313,120000000.0
2009-03-03 22:30:00,4.76887,4.77311,4.75677,4.76011,105000000.0
2009-03-03 23:00:00,4.76727,4.77337,4.75072,4.75438,137250000.0
2009-03-03 23:30:00,4.75814,4.77215,4.75102,4.76348,100500000.0
2009-03-04 00:00:00,4.7629,4.77709,4.75477,4.76631,75000000.0
2009-03-04 00:30:00,4.76688,4.77108,4.75526,4.75623,72000000.0
2009-03-04 01:00:00,4.75957,4.7659,4.74946,4.75557,68250000.0
2009-03-04 01:30:00,4.76207,4.76631,4.747,4.75165,98250000.0
2009-03-04 02:00:00,4.7522,4.75682,4.7437,4.7476,106500000.0
2009-03-04 02:30:00,4.75327,4.77462,4.74762,4.76594,171000000.0
2009-03-04 03:00:00,4.77097,4.7762,4.75434,4.76469,115880000.0
2009-03-04 03:30:00,4.76347,4.76771,4.75432,4.76012,63000000.0
2009-03-04 04:00:00,4.76287,4.76801,4.75468,4.76052,63000000.0
2009-03-04 04:30:00,4.75812,4.76862,4.75322,4.75746,48760000.0
2009-03-04 05:00:00,4.76529,4.77631,4.75368,4.76576,60410000.0
2009-03-04 05:30:00,4.77669,4.77821,4.76458,4.77072,59250000.0
2009-03-04 06:00:00,4.77347,4.78346,4.76504,4.77025,125250000.0
2009-03-04 06:30:00,4.77527,4.77951,4.76546,4.77076,69770000.0
2009-03-04 07:00:00,4.77709,4.77983,4.76685,4.77051,34500000.0
2009-03-04 07:30:00,4.77282,4.7814,4.76672,4.78053,84390000.0
2009-03-04 08:00:00,4.78311,4.7843,4.76344,4.78106,56630000.0
2009-03-04 08:30:00,4.78376,4.78497,4.74931,4.76082,141060000.0
2009-03-04 09:00:00,4.76341,4.76659,4.73846,4.74733,207860000.0
2009-03-04 09:30:00,4.74849,4.75146,4.70363,4.72603,228960000.0
2009-03-04 10:00:00,4.72653,4.73189,4.70957,4.72305,208970000.0
2009-03-04 10:30:00,4.72124,4.74356,4.70143,4.74165,215770000.0
2009-03-04 11:00:00,4.73968,4.75509,4.72519,4.75245,216500000.0
2009-03-04 11:30:00,4.75314,4.75314,4.72397,4.73631,241260000.0
2009-03-04 12:00:00,4.73236,4.74614,4.72849,4.73669,235250000.0
2009-03-04 12:30:00,4.73846,4.73952,4.71644,4.7307,228100000.0
2009-03-04 13:00:00,4.73211,4.73211,4.70719,4.72297,233760000.0
2009-03-04 13:30:00,4.72192,4.73447,4.70827,4.72595,230030000.0
2009-03-04 14:00:00,4.7291,4.73267,4.70953,4.7218,263380000.0
2009-03-04 14:30:00,4.7258,4.73328,4.70743,4.71019,208630000.0
2009-03-04 15:00:00,4.72295,4.72295,4.69572,4.70232,249920000.0
2009-03-04 15:30:00,4.71384,4.71384,4.68623,4.6956,237870000.0
2009-03-04 16:00:00,4.69949,4.69949,4.67771,4.68557,231120000.0
2009-03-04 16:30:00,4.68025,4.68926,4.66351,4.67884,221360000.0
2009-03-04 17:00:00,4.67657,4.69665,4.66498,4.68425,241600000.0
2009-03-04 17:30:00,4.68757,4.6907,4.66847,4.6747,242010000.0
2009-03-04 18:00:00,4.6851,4.68712,4.65993,4.66406,231480000.0
2009-03-04 18:30:00,4.66578,4.68793,4.64592,4.67485,208580000.0
2009-03-04 19:00:00,4.67552,4.68853,4.65834,4.67528,186860000.0
2009-03-04 19:30:00,4.67071,4.68348,4.66327,4.67743,192850000.0
2009-03-04 20:00:00,4.67753,4.68617,4.66747,4.67085,210110000.0
2009-03-04 20:30:00,4.68057,4.6815,4.65875,4.67188,178600000.0
2009-03-04 21:00:00,4.67832,4.68183,4.66381,4.66957,180430000.0
2009-03-04 21:30:00,4.67205,4.6792,4.66322,4.67143,204410000.0
2009-03-04 22:00:00,4.67914,4.67914,4.65242,4.65482,218320000.0
2009-03-04 22:30:00,4.65793,4.66939,4.64897,4.66254,166130000.0
2009-03-04 23:00:00,4.66335,4.67291,4.65424,4.66274,130880000.0
2009-03-04 23:30:00,4.66887,4.67311,4.65411,4.66182,85500000.0
2009-03-05 00:00:00,4.66527,4.67681,4.65962,4.66978,92250000.0
2009-03-05 00:30:00,4.66887,4.67601,4.66495,4.67541,30000000.0
2009-03-05 01:00:00,4.67387,4.67811,4.66752,4.66992,45750000.0
2009-03-05 01:30:00,4.67327,4.67751,4.66335,4.66697,66000000.0
2009-03-05 02:00:00,4.67317,4.67741,4.66752,4.67563,21000000.0
2009-03-05 02:30:00,4.67357,4.67781,4.66752,4.66992,42000000.0
2009-03-05 03:00:00,4.67317,4.67781,4.66293,4.67032,63000000.0
2009-03-05 03:30:00,4.67357,4.67781,4.66742,4.66982,42000000.0
2009-03-05 04:00:00,4.67297,4.67741,4.66732,4.66992,42000000.0
2009-03-05 04:30:00,4.66752,4.67697,4.66752,4.67657,10500000.0
2009-03-05 05:00:00,4.67539,4.67751,4.66282,4.66773,57010000.0
2009-03-05 05:30:00,4.67639,4.67909,4.66515,4.66857,38250000.0
2009-03-05 06:00:00,4.67297,4.67721,4.66732,4.67608,25500000.0
2009-03-05 06:30:00,4.67367,4.67791,4.66317,4.66652,45770000.0
2009-03-05 07:00:00,4.67567,4.67751,4.66282,4.66651,34500000.0
2009-03-05 07:30:00,4.66872,4.67721,4.66732,4.66972,24010000.0
2009-03-05 08:00:00,4.67691,4.67711,4.66722,4.66962,28500000.0
2009-03-05 08:30:00,4.67672,4.67672,4.66127,4.66905,32630000.0
2009-03-05 09:00:00,4.67056,4.67056,4.63546,4.64476,165500000.0
2009-03-05 09:30:00,4.64616,4.66631,4.63736,4.65635,226600000.0
2009-03-05 10:00:00,4.65865,4.65919,4.63965,4.65235,206020000.0
2009-03-05 10:30:00,4.65116,4.66247,4.64053,4.66098,224400000.0
2009-03-05 11:00:00,4.65962,4.69553,4.64713,4.69065,219140000.0
2009-03-05 11:30:00,4.6888,4.70023,4.67665,4.68879,240520000.0
2009-03-05 12:00:00,4.6853,4.70134,4.67823,4.69855,215350000.0
2009-03-05 12:30:00,4.70301,4.71562,4.69109,4.70952,216210000.0
2009-03-05 13:00:00,4.71457,4.72622,4.69406,4.71825,246110000.0
2009-03-05 13:30:00,4.71295,4.73767,4.70786,4.72918,206450000.0
2009-03-05 14:00:00,4.73109,4.73393,4.70256,4.7116,254860000.0
2009-03-05 14:30:00,4.71462,4.7251,4.70333,4.70544,205290000.0
2009-03-05 15:00:00,4.71534,4.72324,4.70609,4.70949,243900000.0
2009-03-05 15:30:00,4.72059,4.73347,4.70482,4.73197,239340000.0
2009-03-05 16:00:00,4.7368,4.7368,4.71103,4.72609,231510000.0
2009-03-05 16:30:00,4.72662,4.72885,4.70045,4.72175,221760000.0
2009-03-05 17:00:00,4.72558,4.72841,4.6964,4.71774,223210000.0
2009-03-05 17:30:00,4.71705,4.72525,4.70176,4.71607,238620000.0
2009-03-05 18:00:00,4.72361,4.74426,4.70988,4.73336,222170000.0
2009-03-05 18:30:00,4.73896,4.74525,4.72427,4.73393,171450000.0
2009-03-05 19:00:00,4.72893,4.73981,4.72044,4.72676,181260000.0
2009-03-05 19:30:00,4.73225,4.73599,4.7055,4.7197,207460000.0
2009-03-05 20:00:00,4.71255,4.72448,4.70641,4.7124,168020000.0
2009-03-05 20:30:00,4.71882,4.73492,4.70835,4.7246,129750000.0
2009-03-05 21:00:00,4.73341,4.73341,4.71811,4.72272,105750000.0
2009-03-05 21:30:00,4.72997,4.74189,4.7195,4.73774,153000000.0
2009-03-05 22:00:00,4.74262,4.74355,4.72133,4.72836,85500000.0
2009-03-05 22:30:00,4.73187,4.74199,4.72226,4.73047,177750000.0
2009-03-05 23:00:00,4.73373,4.74294,4.72529,4.73006,119250000.0
2009-03-05 23:30:00,4.73096,4.74117,4.72622,4.7327,84750000.0
2009-03-06 00:00:00,4.73172,4.74441,4.72638,4.73868,150000000.0
2009-03-06 00:30:00,4.73854,4.74271,4.73089,4.74271,22500000.0
2009-03-06 01:00:00,4.74027,4.74451,4.72809,4.73522,73500000.0
2009-03-06 01:30:00,4.73907,4.74331,4.72937,4.73552,66000000.0
2009-03-06 02:00:00,4.73897,4.74321,4.73332,4.74143,21000000.0
2009-03-06 02:30:00,4.73917,4.74341,4.73027,4.73562,63000000.0
2009-03-06 03:00:00,4.73897,4.74331,4.73332,4.73582,42000000.0
2009-03-06 03:30:00,4.73897,4.74481,4.73332,4.73732,42000000.0
2009-03-06 04:00:00,4.73907,4.74331,4.72996,4.73552,63000000.0
2009-03-06 04:30:00,4.73352,4.74503,4.72926,4.73276,72760000.0
2009-03-06 05:00:00,4.74519,4.74678,4.72797,4.73153,67530000.0
2009-03-06 05:30:00,4.73949,4.74481,4.72973,4.73732,59250000.0
2009-03-06 06:00:00,4.73937,4.74441,4.73124,4.74441,48000000.0
2009-03-06 06:30:00,4.73987,4.74502,4.7218,4.72916,51010000.0
2009-03-06 07:00:00,4.73521,4.73523,4.72386,4.72386,36000000.0
2009-03-06 07:30:00,4.72592,4.74505,4.72592,4.73572,89250000.0
2009-03-06 08:00:00,4.74341,4.74341,4.72658,4.74208,109890000.0
2009-03-06 08:30:00,4.74228,4.74228,4.71697,4.72681,144800000.0
2009-03-06 09:00:00,4.73123,4.73602,4.71148,4.72519,168470000.0
2009-03-06 09:30:00,4.7338,4.73838,4.71498,4.7356,227760000.0
2009-03-06 10:00:00,4.73571,4.75088,4.72063,4.75009,203800000.0
2009-03-06 10:30:00,4.75183,4.7554,4.72691,4.74353,224760000.0
2009-03-06 11:00:00,4.74546,4.75902,4.7273,4.7444,206820000.0
2009-03-06 11:30:00,4.74411,4.75424,4.73039,4.73915,222880000.0
2009-03-06 12:00:00,4.73609,4.74526,4.72731,4.73898,232310000.0
2009-03-06 12:30:00,4.74301,4.74773,4.72612,4.73643,202230000.0
2009-03-06 13:00:00,4.74319,4.75113,4.73087,4.75064,230770000.0
2009-03-06 13:30:00,4.74564,4.74955,4.72857,4.74834,200780000.0
2009-03-06 14:00:00,4.74758,4.74826,4.71293,4.7193,238990000.0
2009-03-06 14:30:00,4.72561,4.73316,4.71294,4.72015,207160000.0
2009-03-06 15:00:00,4.73017,4.73017,4.71099,4.71553,244270000.0
2009-03-06 15:30:00,4.72704,4.72704,4.66342,4.6711,237140000.0
2009-03-06 16:00:00,4.67637,4.70433,4.66668,4.69916,231890000.0
2009-03-06 16:30:00,4.69445,4.70144,4.6833,4.69218,207530000.0
2009-03-06 17:00:00,4.69284,4.69715,4.67843,4.68842,240110000.0
2009-03-06 17:30:00,4.69176,4.72365,4.67746,4.71844,241670000.0
2009-03-06 18:00:00,4.72243,4.73453,4.70636,4.71326,230020000.0
2009-03-06 18:30:00,4.71764,4.72075,4.70164,4.70897,190210000.0
2009-03-06 19:00:00,4.70865,4.71864,4.68651,4.69937,170300000.0
2009-03-06 19:30:00,4.69392,4.72705,4.69362,4.71205,194650000.0
2009-03-06 20:00:00,4.71927,4.72351,4.70741,4.71006,89250000.0
2009-03-06 20:30:00,4.71607,4.72031,4.7037,4.70891,70500000.0
2009-03-06 21:00:00,4.71036,4.72282,4.70159,4.71324,167250000.0
2009-03-06 21:30:00,4.71757,4.72261,4.70489,4.71303,147000000.0
2009-03-06 22:00:00,4.71717,4.72565,4.71152,4.71762,132390000.0
2009-03-06 22:30:00,4.72177,4.73361,4.71171,4.72117,144010000.0
2009-03-06 23:00:00,4.71977,4.72401,4.70728,4.71392,92250000.0
2009-03-06 23:30:00,4.71717,4.72141,4.70708,4.70883,65250000.0
2009-03-08 23:00:00,4.71536,4.71537,4.70102,4.70342,42000000.0
2009-03-08 23:30:00,4.70667,4.71091,4.70092,4.70332,42000000.0
2009-03-09 00:00:00,4.70647,4.71101,4.69612,4.69945,63000000.0
2009-03-09 00:30:00,4.70592,4.71151,4.69986,4.70508,55500000.0
2009-03-09 01:00:00,4.70847,4.71517,4.70246,4.71517,65250000.0
2009-03-09 01:30:00,4.71657,4.72081,4.67791,4.68143,111000000.0
2009-03-09 02:00:00,4.68705,4.68705,4.64997,4.65633,80250000.0
2009-03-09 02:30:00,4.66082,4.66941,4.65326,4.66118,124130000.0
2009-03-09 03:00:00,4.66032,4.67542,4.65591,4.66851,198000000.0
2009-03-09 03:30:00,4.66778,4.67636,4.6597,4.66867,102750000.0
2009-03-09 04:00:00,4.66522,4.68363,4.6599,4.67564,96000000.0
2009-03-09 04:30:00,4.67842,4.68855,4.672,4.68176,84000000.0
2009-03-09 05:00:00,4.68202,4.69071,4.67703,4.68285,63000000.0
2009-03-09 05:30:00,4.68212,4.69111,4.67972,4.68687,42000000.0
2009-03-09 06:00:00,4.68318,4.69091,4.6799,4.68295,31130000.0
2009-03-09 06:30:00,4.68312,4.69061,4.68072,4.68709,23250000.0
2009-03-09 07:00:00,4.67912,4.68907,4.67672,4.68421,24000000.0
2009-03-09 07:30:00,4.67932,4.68831,4.67692,4.68407,43500000.0
2009-03-09 08:00:00,4.68512,4.68841,4.6748,4.67966,54750000.0
2009-03-09 08:30:00,4.6833,4.68501,4.65318,4.66347,66790000.0
2009-03-09 09:00:00,4.66367,4.67614,4.65261,4.67047,99450000.0
2009-03-09 09:30:00,4.66964,4.6756,4.63765,4.66531,212370000.0
2009-03-09 10:00:00,4.66305,4.70393,4.66091,4.70153,230390000.0
2009-03-09 10:30:00,4.70271,4.70604,4.67899,4.69028,232620000.0
2009-03-09 11:00:00,4.69668,4.72328,4.68818,4.70847,221030000.0
2009-03-09 11:30:00,4.71457,4.72708,4.70298,4.726,232230000.0
2009-03-09 12:00:00,4.72332,4.73346,4.70949,4.73346,237150000.0
2009-03-09 12:30:00,4.72513,4.74521,4.71759,4.73732,252880000.0
2009-03-09 13:00:00,4.73234,4.74376,4.71507,4.72968,206780000.0
2009-03-09 13:30:00,4.7326,4.74954,4.72547,4.74656,245770000.0
2009-03-09 14:00:00,4.7469,4.74861,4.72001,4.72995,229290000.0
2009-03-09 14:30:00,4.73563,4.74102,4.71906,4.73811,243160000.0
2009-03-09 15:00:00,4.74,4.74363,4.72412,4.74241,214270000.0
2009-03-09 15:30:00,4.74149,4.74192,4.70121,4.70831,235260000.0
2009-03-09 16:00:00,4.72002,4.72002,4.6976,4.70922,239430000.0
2009-03-09 16:30:00,4.71391,4.72202,4.69653,4.71404,209790000.0
2009-03-09 17:00:00,4.71933,4.73159,4.70056,4.71469,214610000.0
2009-03-09 17:30:00,4.71547,4.73383,4.70263,4.73345,202240000.0
2009-03-09 18:00:00,4.73569,4.74945,4.72458,4.73455,227010000.0
2009-03-09 18:30:00,4.73541,4.74528,4.72143,4.73761,196620000.0
2009-03-09 19:00:00,4.73791,4.74885,4.7302,4.74733,200320000.0
2009-03-09 19:30:00,4.7493,4.7493,4.73046,4.74183,173660000.0
2009-03-09 20:00:00,4.73949,4.74523,4.73128,4.73425,113260000.0
2009-03-09 20:30:00,4.74054,4.74248,4.72543,4.73661,102390000.0
2009-03-09 21:00:00,4.74087,4.74137,4.72564,4.73594,95650000.0
2009-03-09 21:30:00,4.73847,4.7436,4.72939,4.73923,155260000.0
2009-03-09 22:00:00,4.74049,4.74391,4.72975,4.73999,71260000.0
2009-03-09 22:30:00,4.74031,4.74241,4.72755,4.73907,111810000.0
2009-03-09 23:00:00,4.73686,4.74351,4.73057,4.73362,54410000.0
2009-03-09 23:30:00,4.74173,4.74399,4.72846,4.73609,58880000.0
2009-03-10 00:00:00,4.73242,4.74111,4.72958,4.73277,91510000.0
2009-03-10 00:30:00,4.73252,4.74131,4.72861,4.73625,123750000.0
2009-03-10 01:00:00,4.73979,4.74528,4.73223,4.73686,44250000.0
2009-03-10 01:30:00,4.73582,4.74369,4.73312,4.73706,63000000.0
2009-03-10 02:00:00,4.73512,4.74261,4.73272,4.73837,21000000.0
2009-03-10 02:30:00,4.73522,4.74271,4.72934,4.73388,45750000.0
2009-03-10 03:00:00,4.73916,4.74261,4.72786,4.7347,120000000.0
2009-03-10 03:30:00,4.73282,4.7425,4.72952,4.73396,84000000.0
2009-03-10 04:00:00,4.73262,4.74021,4.72912,4.73223,63750000.0
2009-03-10 04:30:00,4.73272,4.74031,4.73032,4.73607,42000000.0
2009-03-10 05:00:00,4.73262,4.74021,4.72912,4.73377,63750000.0
2009-03-10 05:30:00,4.73282,4.74031,4.73022,4.73587,42000000.0
2009-03-10 06:00:00,4.73388,4.74021,4.73032,4.73597,27000000.0
2009-03-10 06:30:00,4.73262,4.74011,4.73022,4.7346,44250000.0
2009-03-10 07:00:00,4.73272,4.74026,4.72861,4.73342,63000000.0
2009-03-10 07:30:00,4.73302,4.74051,4.72418,4.72418,63000000.0
2009-03-10 08:00:00,4.73403,4.74172,4.71141,4.71985,183390000.0
2009-03-10 08:30:00,4.72192,4.73023,4.70851,4.7179,162880000.0
2009-03-10 09:00:00,4.71837,4.72619,4.69776,4.70573,225100000.0
2009-03-10 09:30:00,4.69938,4.72439,4.6917,4.69779,241210000.0
2009-03-10 10:00:00,4.69483,4.71601,4.68422,4.70192,264120000.0
2009-03-10 10:30:00,4.7045,4.71492,4.69269,4.7097,235640000.0
2009-03-10 11:00:00,4.71338,4.73396,4.70416,4.72557,219130000.0
2009-03-10 11:30:00,4.72793,4.73036,4.71231,4.72853,219470000.0
2009-03-10 12:00:00,4.72489,4.72926,4.70939,4.7219,230010000.0
2009-03-10 12:30:00,4.71431,4.7303,4.70681,4.71318,249550000.0
2009-03-10 13:00:00,4.70459,4.71765,4.69247,4.70087,208650000.0
2009-03-10 13:30:00,4.69951,4.7069,4.68103,4.69119,262650000.0
2009-03-10 14:00:00,4.69172,4.69485,4.67033,4.68436,232640000.0
2009-03-10 14:30:00,4.69069,4.69389,4.67408,4.68837,239830000.0
2009-03-10 15:00:00,4.68973,4.69361,4.67773,4.68563,223620000.0
2009-03-10 15:30:00,4.68485,4.6912,4.67082,4.67428,233410000.0
2009-03-10 16:00:00,4.68084,4.68557,4.65293,4.66792,240550000.0
2009-03-10 16:30:00,4.67138,4.67881,4.65141,4.66145,208600000.0
2009-03-10 17:00:00,4.66413,4.67321,4.65257,4.66848,227460000.0
2009-03-10 17:30:00,4.66821,4.67607,4.65773,4.66988,206780000.0
2009-03-10 18:00:00,4.6702,4.6702,4.64382,4.64942,224780000.0
2009-03-10 18:30:00,4.65453,4.66677,4.64438,4.66628,200350000.0
2009-03-10 19:00:00,4.66671,4.674,4.65663,4.66409,171030000.0
2009-03-10 19:30:00,4.66985,4.66985,4.64367,4.65382,210440000.0
2009-03-10 20:00:00,4.653,4.65794,4.63871,4.65315,224310000.0
2009-03-10 20:30:00,4.65255,4.65723,4.64133,4.64765,150020000.0
2009-03-10 21:00:00,4.65567,4.65617,4.64129,4.64297,65260000.0
2009-03-10 21:30:00,4.65127,4.66206,4.63331,4.63789,139500000.0
2009-03-10 22:00:00,4.64638,4.65041,4.63024,4.63439,162040000.0
2009-03-10 22:30:00,4.63234,4.63703,4.61561,4.62585,171790000.0
2009-03-10 23:00:00,4.62651,4.63173,4.6153,4.62795,68640000.0
2009-03-10 23:30:00,4.62292,4.63116,4.61359,4.62107,195860000.0
2009-03-11 00:00:00,4.62032,4.63208,4.61593,4.62538,100540000.0
2009-03-11 00:30:00,4.62037,4.63123,4.61505,4.62097,87380000.0
2009-03-11 01:00:00,4.62012,4.62907,4.61772,4.62158,63000000.0
2009-03-11 01:30:00,4.61972,4.62721,4.61551,4.62132,85500000.0
2009-03-11 02:00:00,4.61782,4.62816,4.61455,4.62095,66000000.0
2009-03-11 02:30:00,4.61993,4.62618,4.61993,4.62148,2250000.0
2009-03-11 03:00:00,4.61962,4.63041,4.61722,4.62337,63000000.0
2009-03-11 03:30:00,4.61992,4.62741,4.61062,4.61822,129000000.0
2009-03-11 04:00:00,4.62229,4.62441,4.61452,4.62017,21750000.0
2009-03-11 04:30:00,4.61672,4.62771,4.61337,4.62258,81000000.0
2009-03-11 05:00:00,4.62002,4.62785,4.61335,4.62044,96750000.0
2009-03-11 05:30:00,4.62012,4.63322,4.61549,4.62597,138000000.0
2009-03-11 06:00:00,4.6292,4.63674,4.61912,4.62758,137300000.0
2009-03-11 06:30:00,4.62533,4.63485,4.62104,4.62623,72750000.0
2009-03-11 07:00:00,4.62512,4.63261,4.61628,4.62192,28500000.0
2009-03-11 07:30:00,4.62332,4.63362,4.61763,4.61763,68250000.0
2009-03-11 08:00:00,4.62807,4.63447,4.6181,4.62917,159830000.0
2009-03-11 08:30:00,4.62995,4.64047,4.62074,4.64047,138820000.0
2009-03-11 09:00:00,4.64081,4.67374,4.6307,4.65561,233790000.0
2009-03-11 09:30:00,4.65366,4.6687,4.63554,4.64701,231880000.0
2009-03-11 10:00:00,4.64313,4.64805,4.58393,4.60684,261140000.0
2009-03-11 10:30:00,4.61075,4.61866,4.59663,4.61779,236760000.0
2009-03-11 11:00:00,4.61575,4.61926,4.59236,4.60529,219130000.0
2009-03-11 11:30:00,4.60627,4.60627,4.58496,4.59695,201880000.0
2009-03-11 12:00:00,4.59553,4.60041,4.56983,4.58301,236020000.0
2009-03-11 12:30:00,4.57502,4.6003,4.57048,4.59365,254730000.0
2009-03-11 13:00:00,4.59092,4.60763,4.58023,4.59434,201880000.0
2009-03-11 13:30:00,4.59191,4.59652,4.57363,4.58813,257380000.0
2009-03-11 14:00:00,4.58718,4.596,4.57379,4.57876,230360000.0
2009-03-11 14:30:00,4.58466,4.59188,4.57342,4.5851,220680000.0
2009-03-11 15:00:00,4.58742,4.59206,4.57195,4.58567,219880000.0
2009-03-11 15:30:00,4.58592,4.59691,4.57281,4.57901,227040000.0
2009-03-11 16:00:00,4.58837,4.59015,4.56593,4.57917,240160000.0
2009-03-11 16:30:00,4.58229,4.58325,4.55636,4.5695,204900000.0
2009-03-11 17:00:00,4.57259,4.59208,4.55791,4.58229,221430000.0
2009-03-11 17:30:00,4.58442,4.60426,4.57583,4.59974,208620000.0
2009-03-11 18:00:00,4.60003,4.60902,4.58319,4.60298,224060000.0
2009-03-11 18:30:00,4.60302,4.62382,4.59328,4.61822,181580000.0
2009-03-11 19:00:00,4.62099,4.62982,4.59451,4.60623,213460000.0
2009-03-11 19:30:00,4.60696,4.61788,4.59709,4.60892,175980000.0
2009-03-11 20:00:00,4.60852,4.62359,4.59822,4.61488,176660000.0
2009-03-11 20:30:00,4.62233,4.6258,4.60974,4.62121,143260000.0
2009-03-11 21:00:00,4.62217,4.62267,4.59648,4.60368,167670000.0
2009-03-11 21:30:00,4.60575,4.60821,4.58812,4.59009,239270000.0
2009-03-11 22:00:00,4.60046,4.60975,4.58852,4.59944,155270000.0
2009-03-11 22:30:00,4.60272,4.61252,4.59307,4.60934,87760000.0
2009-03-11 23:00:00,4.60646,4.61601,4.59368,4.606,43880000.0
2009-03-11 23:30:00,4.59902,4.61292,4.58398,4.59291,97540000.0
2009-03-12 00:00:00,4.59032,4.59781,4.56132,4.58069,105400000.0
2009-03-12 00:30:00,4.57532,4.58343,4.56862,4.57549,105380000.0
2009-03-12 01:00:00,4.57552,4.61511,4.57237,4.61087,129000000.0
2009-03-12 01:30:00,4.61343,4.6185,4.60532,4.61299,42000000.0
2009-03-12 02:00:00,4.60792,4.61862,4.60552,4.60896,43500000.0
2009-03-12 02:30:00,4.60762,4.61814,4.60522,4.61247,64500000.0
2009-03-12 03:00:00,4.61042,4.61986,4.60345,4.61207,84000000.0
2009-03-12 03:30:00,4.60812,4.61561,4.60074,4.60657,63000000.0
2009-03-12 04:00:00,4.60332,4.61081,4.58976,4.59555,71250000.0
2009-03-12 04:30:00,4.59272,4.60041,4.59032,4.59617,42000000.0
2009-03-12 05:00:00,4.59252,4.60233,4.58972,4.59421,63000000.0
2009-03-12 05:30:00,4.59262,4.60011,4.59012,4.59577,42000000.0
2009-03-12 06:00:00,4.59478,4.60036,4.59032,4.59597,26260000.0
2009-03-12 06:30:00,4.59272,4.60021,4.59019,4.59324,29250000.0
2009-03-12 07:00:00,4.59312,4.60061,4.59072,4.59484,22500000.0
2009-03-12 07:30:00,4.59262,4.60449,4.59022,4.59652,57000000.0
2009-03-12 08:00:00,4.61149,4.61191,4.59782,4.60197,73130000.0
2009-03-12 08:30:00,4.60493,4.61285,4.59313,4.61152,114830000.0
2009-03-12 09:00:00,4.60997,4.61789,4.59912,4.61349,199610000.0
2009-03-12 09:30:00,4.61144,4.63377,4.6011,4.63221,235300000.0
2009-03-12 10:00:00,4.62774,4.63384,4.60815,4.6184,246210000.0
2009-03-12 10:30:00,4.6163,4.64212,4.60905,4.62744,236010000.0
2009-03-12 11:00:00,4.63141,4.63851,4.61889,4.63051,212000000.0
2009-03-12 11:30:00,4.63597,4.63597,4.59829,4.61823,234840000.0
2009-03-12 12:00:00,4.61579,4.63242,4.611,4.6268,235270000.0
2009-03-12 12:30:00,4.61936,4.63258,4.61137,4.62476,205200000.0
2009-03-12 13:00:00,4.61852,4.64665,4.61377,4.63588,194370000.0
2009-03-12 13:30:00,4.63293,4.64087,4.61939,4.63246,252910000.0
2009-03-12 14:00:00,4.63363,4.63484,4.61144,4.61617,226980000.0
2009-03-12 14:30:00,4.62399,4.62643,4.59703,4.6096,243920000.0
2009-03-12 15:00:00,4.61239,4.61239,4.55085,4.57214,225470000.0
2009-03-12 15:30:00,4.57123,4.59002,4.5573,4.57877,224430000.0
2009-03-12 16:00:00,4.5869,4.59941,4.56901,4.575,239420000.0
2009-03-12 16:30:00,4.57503,4.57667,4.50622,4.51729,221360000.0
2009-03-12 17:00:00,4.52442,4.5453,4.51198,4.52812,231170000.0
2009-03-12 17:30:00,4.53108,4.53794,4.51255,4.52943,207510000.0
2009-03-12 18:00:00,4.52913,4.53038,4.49616,4.50882,212040000.0
2009-03-12 18:30:00,4.51284,4.52655,4.50347,4.51563,197720000.0
2009-03-12 19:00:00,4.51677,4.5207,4.49764,4.51249,195810000.0
2009-03-12 19:30:00,4.51482,4.51482,4.49889,4.50803,130550000.0
2009-03-12 20:00:00,4.50713,4.50879,4.48576,4.49369,167270000.0
2009-03-12 20:30:00,4.50336,4.50501,4.46769,4.48149,204770000.0
2009-03-12 21:00:00,4.48246,4.48603,4.46812,4.47557,222440000.0
2009-03-12 21:30:00,4.47802,4.48995,4.46724,4.47703,221270000.0
2009-03-12 22:00:00,4.48347,4.48846,4.47449,4.48319,94880000.0
2009-03-12 22:30:00,4.48564,4.49183,4.47176,4.48476,148160000.0
2009-03-12 23:00:00,4.47825,4.50761,4.47373,4.50217,43900000.0
2009-03-12 23:30:00,4.50453,4.51893,4.49498,4.50695,227360000.0
2009-03-13 00:00:00,4.50533,4.53034,4.5004,4.51956,173660000.0
2009-03-13 00:30:00,4.52022,4.52771,4.50704,4.51721,112510000.0
2009-03-13 01:00:00,4.51743,4.52415,4.50674,4.51733,264020000.0
2009-03-13 01:30:00,4.5162,4.52389,4.5011,4.50126,181140000.0
2009-03-13 02:00:00,4.50707,4.51512,4.49926,4.50867,212730000.0
2009-03-13 02:30:00,4.50977,4.51544,4.50078,4.50869,201780000.0
2009-03-13 03:00:00,4.50935,4.52034,4.4927,4.4976,115510000.0
2009-03-13 03:30:00,4.49552,4.50301,4.48099,4.49255,130500000.0
2009-03-13 04:00:00,4.49152,4.49901,4.48769,4.49305,63000000.0
2009-03-13 04:30:00,4.49012,4.49801,4.48751,4.49377,66000000.0
2009-03-13 05:00:00,4.49052,4.49801,4.47993,4.48668,89250000.0
2009-03-13 05:30:00,4.48652,4.49401,4.47735,4.48977,63000000.0
2009-03-13 06:00:00,4.48788,4.49471,4.48431,4.49156,42770000.0
2009-03-13 06:30:00,4.48452,4.49704,4.47962,4.48862,68630000.0
2009-03-13 07:00:00,4.48612,4.49361,4.48049,4.49123,44250000.0
2009-03-13 07:30:00,4.48652,4.49652,4.48246,4.49338,74250000.0
2009-03-13 08:00:00,4.49112,4.49487,4.4819,4.48786,100150000.0
2009-03-13 08:30:00,4.4911,4.5112,4.48059,4.5052,117060000.0
2009-03-13 09:00:00,4.50602,4.52064,4.4703,4.47978,251770000.0
2009-03-13 09:30:00,4.47958,4.48385,4.44057,4.46179,236720000.0
2009-03-13 10:00:00,4.45869,4.46604,4.4358,4.45193,243110000.0
2009-03-13 10:30:00,4.44718,4.47142,4.44001,4.45993,224800000.0
2009-03-13 11:00:00,4.4635,4.4858,4.45228,4.47776,219900000.0
2009-03-13 11:30:00,4.48214,4.49233,4.47007,4.47679,230370000.0
2009-03-13 12:00:00,4.47677,4.48045,4.46128,4.46898,236770000.0
2009-03-13 12:30:00,4.45893,4.47856,4.45399,4.45779,248810000.0
2009-03-13 13:00:00,4.45521,4.46711,4.43694,4.44878,210110000.0
2009-03-13 13:30:00,4.44952,4.46375,4.44076,4.45909,261520000.0
2009-03-13 14:00:00,4.45743,4.47131,4.44444,4.45513,229660000.0
2009-03-13 14:30:00,4.46057,4.49878,4.45027,4.49878,244260000.0
2009-03-13 15:00:00,4.49577,4.49803,4.47168,4.48925,226630000.0
2009-03-13 15:30:00,4.49322,4.52327,4.47997,4.50445,233420000.0
2009-03-13 16:00:00,4.51314,4.53878,4.4974,4.53156,241630000.0
2009-03-13 16:30:00,4.53572,4.53692,4.49214,4.5005,219500000.0
2009-03-13 17:00:00,4.50856,4.51491,4.49212,4.50605,233770000.0
2009-03-13 17:30:00,4.50739,4.5145,4.49105,4.50447,209360000.0
2009-03-13 18:00:00,4.5001,4.50571,4.48439,4.49275,232260000.0
2009-03-13 18:30:00,4.49556,4.50773,4.48575,4.49078,216870000.0
2009-03-13 19:00:00,4.48881,4.50177,4.47668,4.4926,179660000.0
2009-03-13 19:30:00,4.49372,4.49372,4.47411,4.4848,109540000.0
2009-03-13 20:00:00,4.48265,4.48498,4.46241,4.47963,154500000.0
2009-03-13 20:30:00,4.48004,4.48258,4.47043,4.48175,135000000.0
2009-03-13 21:00:00,4.48103,4.48718,4.46814,4.48404,158300000.0
2009-03-13 21:30:00,4.48565,4.49375,4.46628,4.47739,259520000.0
2009-03-13 22:00:00,4.48668,4.49037,4.45745,4.47046,179640000.0
2009-03-13 22:30:00,4.46967,4.48205,4.4612,4.47969,122660000.0
2009-03-15 23:00:00,4.49638,4.49964,4.47302,4.48242,17640000.0
2009-03-16 00:30:00,4.48615,4.49935,4.48154,4.49069,115140000.0
2009-03-16 01:00:00,4.48822,4.50191,4.47651,4.4831,99750000.0
2009-03-16 01:30:00,4.48022,4.48873,4.47627,4.48351,90000000.0
2009-03-16 02:00:00,4.48382,4.48931,4.47762,4.48042,42000000.0
2009-03-16 02:30:00,4.48387,4.48811,4.46795,4.48095,112500000.0
2009-03-16 03:00:00,4.47947,4.48867,4.46901,4.47289,187890000.0
2009-03-16 03:30:00,4.47674,4.4882,4.46906,4.47398,230670000.0
2009-03-16 04:00:00,4.47768,4.4847,4.46553,4.47491,241970000.0
2009-03-16 04:30:00,4.4727,4.48514,4.46607,4.47603,224700000.0
2009-03-16 05:00:00,4.47973,4.48644,4.467,4.47693,200280000.0
2009-03-16 05:30:00,4.48065,4.48518,4.4666,4.4798,250180000.0
2009-03-16 06:00:00,4.47442,4.48706,4.46899,4.47624,240750000.0
2009-03-16 06:30:00,4.47864,4.4837,4.4676,4.48239,250970000.0
2009-03-16 07:00:00,4.48004,4.48676,4.46934,4.47993,183390000.0
2009-03-16 07:30:00,4.4752,4.48452,4.46712,4.48018,227280000.0
2009-03-16 08:00:00,4.48218,4.48527,4.46696,4.48312,207460000.0
2009-03-16 08:30:00,4.48168,4.48168,4.45635,4.46945,205570000.0
2009-03-16 09:00:00,4.47156,4.48895,4.45864,4.47981,211590000.0
2009-03-16 09:30:00,4.48603,4.48849,4.44726,4.4596,230040000.0
2009-03-16 10:00:00,4.46033,4.47719,4.45073,4.47315,207520000.0
2009-03-16 10:30:00,4.47283,4.49241,4.4644,4.48937,233750000.0
2009-03-16 11:00:00,4.48553,4.50148,4.47685,4.48977,220990000.0
2009-03-16 11:30:00,4.48844,4.50267,4.46807,4.48034,238310000.0
2009-03-16 12:00:00,4.47413,4.4836,4.4549,4.46223,236770000.0
2009-03-16 12:30:00,4.46583,4.46732,4.42042,4.43168,221390000.0
2009-03-16 13:00:00,4.43147,4.44301,4.41852,4.44243,243150000.0
2009-03-16 13:30:00,4.43674,4.45372,4.42946,4.4482,227380000.0
2009-03-16 14:00:00,4.44751,4.45285,4.42142,4.42696,260810000.0
2009-03-16 14:30:00,4.42988,4.4311,4.41177,4.41177,206030000.0
2009-03-16 15:00:00,4.42401,4.43052,4.40682,4.41362,253620000.0
2009-03-16 15:30:00,4.41963,4.43104,4.41028,4.42488,239000000.0
2009-03-16 16:00:00,4.42783,4.4481,4.4178,4.44548,229640000.0
2009-03-16 16:30:00,4.44265,4.44806,4.42885,4.43881,221000000.0
2009-03-16 17:00:00,4.43944,4.46223,4.43117,4.4462,234900000.0
2009-03-16 17:30:00,4.44856,4.47088,4.4438,4.45776,251770000.0
2009-03-16 18:00:00,4.46464,4.47072,4.44417,4.45166,237510000.0
2009-03-16 18:30:00,4.45187,4.45693,4.43739,4.44682,252530000.0
2009-03-16 19:00:00,4.45126,4.46335,4.44091,4.44868,184600000.0
2009-03-16 19:30:00,4.45155,4.45827,4.44007,4.44447,186810000.0
2009-03-16 20:00:00,4.44153,4.46158,4.43319,4.43696,195400000.0
2009-03-16 20:30:00,4.44212,4.4488,4.43338,4.44159,165000000.0
2009-03-16 21:00:00,4.44823,4.44892,4.43243,4.43669,186760000.0
2009-03-16 21:30:00,4.44349,4.4581,4.43364,4.44377,216100000.0
2009-03-16 22:00:00,4.44532,4.4635,4.43429,4.45077,111020000.0
2009-03-16 22:30:00,4.45898,4.46229,4.44613,4.4593,82500000.0
2009-03-16 23:00:00,4.45577,4.46001,4.44932,4.45858,48750000.0
2009-03-16 23:30:00,4.45477,4.4623,4.44632,4.45062,105000000.0
2009-03-17 00:00:00,4.45497,4.46302,4.44746,4.45036,63000000.0
2009-03-17 00:30:00,4.45217,4.45695,4.44652,4.45411,43500000.0
2009-03-17 01:00:00,4.45527,4.46184,4.45006,4.45898,29250000.0
2009-03-17 01:30:00,4.45597,4.46021,4.44982,4.45222,42000000.0
2009-03-17 02:00:00,4.45257,4.45681,4.44692,4.44932,21000000.0
2009-03-17 02:30:00,4.45527,4.46252,4.44962,4.45319,84000000.0
2009-03-17 03:00:00,4.45567,4.46001,4.44841,4.45771,133500000.0
2009-03-17 03:30:00,4.45607,4.46174,4.44692,4.44932,63000000.0
2009-03-17 04:00:00,4.45557,4.46031,4.44992,4.45282,42000000.0
2009-03-17 04:30:00,4.45597,4.46196,4.45022,4.45324,66750000.0
2009-03-17 05:00:00,4.45809,4.46011,4.45022,4.45262,30770000.0
2009-03-17 05:30:00,4.45809,4.46001,4.44798,4.45219,52540000.0
2009-03-17 06:00:00,4.44846,4.46275,4.44728,4.45279,49150000.0
2009-03-17 06:30:00,4.45577,4.46001,4.43714,4.44475,98300000.0
2009-03-17 07:00:00,4.44779,4.45143,4.43723,4.44714,72750000.0
2009-03-17 07:30:00,4.44567,4.45267,4.43953,4.44172,84000000.0
2009-03-17 08:00:00,4.44981,4.45065,4.43942,4.4484,55500000.0
2009-03-17 08:30:00,4.44982,4.44982,4.43691,4.44388,34500000.0
2009-03-17 09:00:00,4.45031,4.46474,4.44417,4.45097,196570000.0
2009-03-17 09:30:00,4.44994,4.46608,4.44087,4.45504,233390000.0
2009-03-17 10:00:00,4.45692,4.47522,4.45181,4.46988,209020000.0
2009-03-17 10:30:00,4.46795,4.48665,4.45749,4.48339,233790000.0
2009-03-17 11:00:00,4.48253,4.48577,4.45467,4.4634,220240000.0
2009-03-17 11:30:00,4.46349,4.47696,4.4508,4.4613,238640000.0
2009-03-17 12:00:00,4.45804,4.46564,4.44607,4.45803,232650000.0
2009-03-17 12:30:00,4.45966,4.46407,4.44016,4.45519,201520000.0
2009-03-17 13:00:00,4.45603,4.46871,4.44671,4.45439,245770000.0
2009-03-17 13:30:00,4.45785,4.47184,4.44798,4.46394,224030000.0
2009-03-17 14:00:00,4.46058,4.48187,4.45392,4.47736,256300000.0
2009-03-17 14:30:00,4.47843,4.48139,4.4556,4.47237,211990000.0
2009-03-17 15:00:00,4.48086,4.49572,4.46726,4.48372,248790000.0
2009-03-17 15:30:00,4.49315,4.51745,4.4784,4.50668,233800000.0
2009-03-17 16:00:00,4.50888,4.52807,4.48976,4.5257,230000000.0
2009-03-17 16:30:00,4.52213,4.5422,4.51119,4.52737,215040000.0
2009-03-17 17:00:00,4.52682,4.53475,4.51674,4.52622,222570000.0
2009-03-17 17:30:00,4.52348,4.55143,4.52225,4.54337,257050000.0
2009-03-17 18:00:00,4.5499,4.5499,4.52808,4.53109,241280000.0
2009-03-17 18:30:00,4.53346,4.53984,4.50513,4.51501,251770000.0
2009-03-17 19:00:00,4.51564,4.52083,4.50255,4.5139,168470000.0
2009-03-17 19:30:00,4.51655,4.52447,4.4974,4.50792,196600000.0
2009-03-17 20:00:00,4.51094,4.51764,4.49767,4.5051,180000000.0
2009-03-17 20:30:00,4.50959,4.51963,4.49755,4.50377,183750000.0
2009-03-17 21:00:00,4.51125,4.51125,4.4971,4.50478,156780000.0
2009-03-17 21:30:00,4.49972,4.51028,4.48808,4.49774,153790000.0
2009-03-17 22:00:00,4.50016,4.50153,4.48251,4.49062,154510000.0
2009-03-17 22:30:00,4.49719,4.50102,4.48595,4.49329,88890000.0
2009-03-17 23:00:00,4.49807,4.50296,4.48893,4.49944,78000000.0
2009-03-17 23:30:00,4.50167,4.50501,4.48678,4.49877,77640000.0
2009-03-18 00:00:00,4.49847,4.50271,4.48719,4.49072,95250000.0
2009-03-18 00:30:00,4.49457,4.50131,4.48539,4.49812,138750000.0
2009-03-18 01:00:00,4.49458,4.50155,4.48127,4.48906,122250000.0
2009-03-18 01:30:00,4.49377,4.49949,4.4859,4.4898,63750000.0
2009-03-18 02:00:00,4.49053,4.49969,4.48345,4.49052,69000000.0
2009-03-18 02:30:00,4.49357,4.50068,4.4845,4.49068,130500000.0
2009-03-18 03:00:00,4.49619,4.49991,4.48445,4.49021,120750000.0
2009-03-18 03:30:00,4.49357,4.50042,4.48413,4.48982,115500000.0
2009-03-18 04:00:00,4.49387,4.50122,4.4837,4.48808,147000000.0
2009-03-18 04:30:00,4.49497,4.5,4.48636,4.49145,118890000.0
2009-03-18 05:00:00,4.49669,4.50114,4.48486,4.49669,104270000.0
2009-03-18 05:30:00,4.49699,4.50062,4.48802,4.49182,84770000.0
2009-03-18 06:00:00,4.48792,4.49874,4.48584,4.49365,105030000.0
2009-03-18 06:30:00,4.49377,4.49867,4.4843,4.49313,113320000.0
2009-03-18 07:00:00,4.49609,4.49871,4.48375,4.49367,107270000.0
2009-03-18 07:30:00,4.49774,4.499,4.48372,4.49179,121150000.0
2009-03-18 08:00:00,4.4973,4.49892,4.48205,4.49567,135020000.0
2009-03-18 08:30:00,4.49572,4.49653,4.47795,4.49157,113710000.0
2009-03-18 09:00:00,4.49571,4.50499,4.48073,4.49676,170710000.0
2009-03-18 09:30:00,4.49868,4.51334,4.48945,4.51194,226680000.0
2009-03-18 10:00:00,4.51358,4.5289,4.50412,4.52121,211270000.0
2009-03-18 10:30:00,4.52464,4.54302,4.51238,4.53608,227380000.0
2009-03-18 11:00:00,4.53562,4.54389,4.52384,4.53461,219130000.0
2009-03-18 11:30:00,4.53283,4.53647,4.51997,4.53115,238680000.0
2009-03-18 12:00:00,4.5261,4.53977,4.51959,4.53412,216870000.0
2009-03-18 12:30:00,4.53603,4.53863,4.51752,4.53219,225110000.0
2009-03-18 13:00:00,4.53252,4.55008,4.52296,4.54794,230460000.0
2009-03-18 13:30:00,4.54346,4.55287,4.53292,4.54978,223270000.0
2009-03-18 14:00:00,4.55331,4.56178,4.53899,4.54952,254390000.0
2009-03-18 14:30:00,4.55503,4.56035,4.5276,4.5315,211280000.0
2009-03-18 15:00:00,4.54004,4.54588,4.52398,4.52989,247650000.0
2009-03-18 15:30:00,4.54165,4.55236,4.53357,4.54614,233800000.0
2009-03-18 16:00:00,4.54765,4.56218,4.53726,4.55628,231490000.0
2009-03-18 16:30:00,4.55094,4.56621,4.541,4.56128,219870000.0
2009-03-18 17:00:00,4.55869,4.56685,4.54425,4.56026,234500000.0
2009-03-18 17:30:00,4.56262,4.58271,4.556,4.56554,262260000.0
2009-03-18 18:00:00,4.56961,4.57801,4.55594,4.56566,237550000.0
2009-03-18 18:30:00,4.57281,4.57665,4.56006,4.56782,221340000.0
2009-03-18 19:00:00,4.57262,4.57286,4.55163,4.56359,193930000.0
2009-03-18 19:30:00,4.56495,4.56994,4.55395,4.56195,126770000.0
2009-03-18 20:00:00,4.56664,4.56817,4.51645,4.52528,150760000.0
2009-03-18 20:30:00,4.52324,4.52636,4.49319,4.49839,259590000.0
2009-03-18 21:00:00,4.49971,4.51786,4.47798,4.50795,228810000.0
2009-03-18 21:30:00,4.50115,4.50865,4.48205,4.49256,253560000.0
2009-03-18 22:00:00,4.49464,4.49916,4.48146,4.49064,140650000.0
2009-03-18 22:30:00,4.49698,4.5,4.4834,4.49169,78000000.0
2009-03-18 23:00:00,4.49037,4.50504,4.482,4.49997,72750000.0
2009-03-18 23:30:00,4.49749,4.50277,4.47388,4.48364,265160000.0
2009-03-19 00:00:00,4.48269,4.5081,4.47738,4.49545,106130000.0
2009-03-19 00:30:00,4.48921,4.50868,4.4806,4.49441,196510000.0
2009-03-19 01:00:00,4.4924,4.49852,4.47088,4.47579,232190000.0
2009-03-19 01:30:00,4.48245,4.50242,4.47132,4.49149,189000000.0
2009-03-19 02:00:00,4.49148,4.50258,4.48486,4.49222,224660000.0
2009-03-19 02:30:00,4.49651,4.50194,4.48429,4.48792,231430000.0
2009-03-19 03:00:00,4.49691,4.49948,4.48573,4.49169,219410000.0
2009-03-19 03:30:00,4.49571,4.50098,4.48474,4.49154,263660000.0
2009-03-19 04:00:00,4.49342,4.50104,4.48371,4.48955,257300000.0
2009-03-19 04:30:00,4.48926,4.50197,4.4709,4.48367,222410000.0
2009-03-19 05:00:00,4.48532,4.48751,4.47148,4.48247,200650000.0
2009-03-19 05:30:00,4.48458,4.48887,4.4703,4.48281,271900000.0
2009-03-19 06:00:00,4.47729,4.49905,4.46925,4.47809,264420000.0
2009-03-19 06:30:00,4.47938,4.48453,4.46774,4.48103,262180000.0
2009-03-19 07:00:00,4.4814,4.48579,4.46943,4.47849,244940000.0
2009-03-19 07:30:00,4.47922,4.48352,4.46328,4.47064,91890000.0
2009-03-19 08:00:00,4.47301,4.47301,4.46778,4.46778,7500000.0
2009-03-19 08:30:00,4.51209,4.51227,4.50726,4.51115,6770000.0
2009-03-19 09:00:00,4.51319,4.5332,4.48943,4.5193,191350000.0
2009-03-19 09:30:00,4.51945,4.53292,4.50347,4.52104,218770000.0
2009-03-19 10:00:00,4.52229,4.53996,4.50526,4.53443,210490000.0
2009-03-19 10:30:00,4.53485,4.54262,4.51355,4.53319,232280000.0
2009-03-19 11:00:00,4.53028,4.54256,4.52163,4.54088,219140000.0
2009-03-19 11:30:00,4.5394,4.53999,4.51725,4.53404,243150000.0
2009-03-19 12:00:00,4.52849,4.53649,4.50898,4.52125,234880000.0
2009-03-19 12:30:00,4.52381,4.53199,4.51194,4.52994,217620000.0
2009-03-19 13:00:00,4.52987,4.53682,4.51449,4.53205,236760000.0
2009-03-19 13:30:00,4.52671,4.53645,4.51441,4.52578,228900000.0
2009-03-19 14:00:00,4.52836,4.53566,4.5164,4.52571,250280000.0
2009-03-19 14:30:00,4.53025,4.5382,4.52187,4.52841,213110000.0
2009-03-19 15:00:00,4.53664,4.53952,4.52048,4.52868,252880000.0
2009-03-19 15:30:00,4.54088,4.54802,4.52332,4.54474,236030000.0
2009-03-19 16:00:00,4.54981,4.581,4.54389,4.57884,230000000.0
2009-03-19 16:30:00,4.57358,4.58143,4.55732,4.56569,219150000.0
2009-03-19 17:00:00,4.56397,4.59069,4.55858,4.58259,235280000.0
2009-03-19 17:30:00,4.58174,4.61738,4.5816,4.61,254400000.0
2009-03-19 18:00:00,4.61035,4.61508,4.59485,4.60738,239420000.0
2009-03-19 18:30:00,4.61358,4.61417,4.59103,4.60719,250300000.0
2009-03-19 19:00:00,4.60921,4.62387,4.59962,4.618,247660000.0
2009-03-19 19:30:00,4.61871,4.62282,4.60449,4.61519,255510000.0
2009-03-19 20:00:00,4.61829,4.62107,4.59574,4.60835,219480000.0
2009-03-19 20:30:00,4.61562,4.61905,4.60043,4.61043,238240000.0
2009-03-19 21:00:00,4.61703,4.62373,4.60422,4.61405,196620000.0
2009-03-19 21:30:00,4.60849,4.62284,4.60544,4.61015,237850000.0
2009-03-19 22:00:00,4.62228,4.62396,4.60535,4.61893,193910000.0
2009-03-19 22:30:00,4.62094,4.62944,4.60742,4.62254,208920000.0
2009-03-19 23:00:00,4.62291,4.62896,4.61018,4.61875,151570000.0
2009-03-19 23:30:00,4.61494,4.62791,4.61249,4.61971,161630000.0
2009-03-20 00:00:00,4.61697,4.62436,4.60833,4.62056,181530000.0
2009-03-20 00:30:00,4.61905,4.62438,4.60892,4.62194,200270000.0
2009-03-20 01:00:00,4.61721,4.62595,4.60631,4.61866,254720000.0
2009-03-20 01:30:00,4.61477,4.62428,4.60775,4.61315,240040000.0
2009-03-20 02:00:00,4.61274,4.62377,4.60634,4.61077,232580000.0
2009-03-20 02:30:00,4.61881,4.62333,4.60754,4.61377,212660000.0
2009-03-20 03:00:00,4.61353,4.62278,4.6063,4.61011,249790000.0
2009-03-20 03:30:00,4.61636,4.62436,4.60682,4.61156,285080000.0
2009-03-20 04:00:00,4.6119,4.62464,4.60634,4.61373,259140000.0
2009-03-20 04:30:00,4.61852,4.62105,4.60532,4.61625,202130000.0
2009-03-20 05:00:00,4.61852,4.62195,4.607,4.61919,241200000.0
2009-03-20 05:30:00,4.61945,4.6225,4.60683,4.62,249430000.0
2009-03-20 06:00:00,4.61088,4.62355,4.60776,4.61576,258830000.0
2009-03-20 06:30:00,4.61785,4.62396,4.60537,4.62137,249430000.0
2009-03-20 07:00:00,4.62011,4.62419,4.60844,4.61964,231820000.0
2009-03-20 07:30:00,4.62015,4.62386,4.60797,4.61903,226630000.0
2009-03-20 08:00:00,4.62132,4.62373,4.60531,4.61792,203360000.0
2009-03-20 08:30:00,4.6181,4.62064,4.59955,4.61526,209310000.0
2009-03-20 09:00:00,4.61733,4.62937,4.60797,4.62239,206710000.0
2009-03-20 09:30:00,4.62254,4.6554,4.60654,4.64555,230770000.0
2009-03-20 10:00:00,4.65848,4.67746,4.64353,4.66938,211260000.0
2009-03-20 10:30:00,4.67018,4.67026,4.63653,4.64507,227090000.0
2009-03-20 11:00:00,4.64208,4.6497,4.62262,4.64113,215430000.0
2009-03-20 11:30:00,4.64167,4.65621,4.62354,4.65449,239790000.0
2009-03-20 12:00:00,4.64734,4.6555,4.61621,4.62603,236370000.0
2009-03-20 12:30:00,4.62754,4.62828,4.58816,4.59667,216500000.0
2009-03-20 13:00:00,4.5966,4.60307,4.57429,4.58568,240120000.0
2009-03-20 13:30:00,4.58112,4.58588,4.56049,4.57023,227400000.0
2009-03-20 14:00:00,4.56713,4.57716,4.55967,4.56788,254800000.0
2009-03-20 14:30:00,4.57149,4.5749,4.54645,4.56379,208620000.0
2009-03-20 15:00:00,4.57164,4.57847,4.54927,4.56845,246180000.0
2009-03-20 15:30:00,4.57653,4.57653,4.54245,4.55134,238240000.0
2009-03-20 16:00:00,4.55201,4.56073,4.53949,4.5568,230800000.0
2009-03-20 16:30:00,4.55202,4.56532,4.54083,4.56141,215400000.0
2009-03-20 17:00:00,4.5597,4.57937,4.55166,4.57016,237870000.0
2009-03-20 17:30:00,4.56932,4.58905,4.56186,4.57798,258520000.0
2009-03-20 18:00:00,4.58361,4.5886,4.56675,4.57328,230380000.0
2009-03-20 18:30:00,4.57728,4.5899,4.56747,4.58199,245350000.0
2009-03-20 19:00:00,4.58222,4.59108,4.57379,4.58524,152650000.0
2009-03-20 19:30:00,4.58785,4.59055,4.57177,4.5845,137340000.0
2009-03-20 20:00:00,4.5841,4.59147,4.57504,4.57854,150380000.0
2009-03-20 20:30:00,4.58437,4.59577,4.57607,4.58649,177750000.0
2009-03-20 21:00:00,4.58844,4.59761,4.57455,4.58058,111010000.0
2009-03-20 21:30:00,4.58467,4.58891,4.57604,4.58451,126000000.0
2009-03-20 22:00:00,4.58431,4.591,4.57373,4.58173,142500000.0
2009-03-20 22:30:00,4.58978,4.59047,4.57339,4.58488,126000000.0
2009-03-22 23:00:00,4.58953,4.59266,4.58158,4.58468,21000000.0
2009-03-22 23:30:00,4.60637,4.61061,4.60072,4.60312,21000000.0
2009-03-23 00:00:00,4.58987,4.59445,4.5853,4.58695,21000000.0
2009-03-23 00:30:00,4.57706,4.58277,4.5713,4.58062,32250000.0
2009-03-23 01:00:00,4.57807,4.58291,4.56528,4.57532,70880000.0
2009-03-23 01:30:00,4.57857,4.58538,4.57117,4.57382,84000000.0
2009-03-23 02:00:00,4.57339,4.58321,4.56732,4.57607,126000000.0
2009-03-23 02:30:00,4.57763,4.58349,4.57119,4.57768,77260000.0
2009-03-23 03:00:00,4.58252,4.58434,4.5728,4.57663,78750000.0
2009-03-23 03:30:00,4.58212,4.58318,4.56924,4.57645,117000000.0
2009-03-23 04:00:00,4.57857,4.58478,4.56923,4.57778,111760000.0
2009-03-23 04:30:00,4.58139,4.58479,4.57122,4.57697,82130000.0
2009-03-23 05:00:00,4.57562,4.58331,4.57322,4.5819,49500000.0
2009-03-23 05:30:00,4.58114,4.58308,4.56044,4.56974,81750000.0
2009-03-23 06:00:00,4.57378,4.58193,4.56446,4.57687,112900000.0
2009-03-23 06:30:00,4.58064,4.58258,4.56322,4.56976,76880000.0
2009-03-23 07:00:00,4.56822,4.57673,4.56312,4.57111,101250000.0
2009-03-23 07:30:00,4.56812,4.57571,4.56339,4.56585,72750000.0
2009-03-23 08:00:00,4.57101,4.57696,4.55711,4.57037,185730000.0
2009-03-23 08:30:00,4.57191,4.59069,4.56462,4.58699,156790000.0
2009-03-23 09:00:00,4.58817,4.59155,4.56572,4.57825,218700000.0
2009-03-23 09:30:00,4.57442,4.58063,4.55279,4.56167,220260000.0
2009-03-23 10:00:00,4.55869,4.56779,4.55237,4.55717,228150000.0
2009-03-23 10:30:00,4.55975,4.56766,4.54134,4.55778,229230000.0
2009-03-23 11:00:00,4.56088,4.57262,4.54961,4.55959,204130000.0
2009-03-23 11:30:00,4.56394,4.57983,4.55509,4.57144,223670000.0
2009-03-23 12:00:00,4.56732,4.57365,4.55849,4.56796,228240000.0
2009-03-23 12:30:00,4.5612,4.57468,4.5545,4.56536,248750000.0
2009-03-23 13:00:00,4.55835,4.56853,4.55075,4.56185,182410000.0
2009-03-23 13:30:00,4.56184,4.56552,4.55078,4.56304,218770000.0
2009-03-23 14:00:00,4.56096,4.56872,4.55125,4.55813,203340000.0
2009-03-23 14:30:00,4.56214,4.56641,4.5491,4.56056,182720000.0
2009-03-23 15:00:00,4.56232,4.5725,4.55031,4.56588,181590000.0
2009-03-23 15:30:00,4.56698,4.56865,4.54876,4.55536,222510000.0
2009-03-23 16:00:00,4.563,4.56756,4.52097,4.53597,240110000.0
2009-03-23 16:30:00,4.53878,4.54438,4.52627,4.53744,218390000.0
2009-03-23 17:00:00,4.54275,4.55104,4.52703,4.54518,234910000.0
2009-03-23 17:30:00,4.54838,4.5535,4.53431,4.54888,192900000.0
2009-03-23 18:00:00,4.54882,4.55004,4.52746,4.53796,227400000.0
2009-03-23 18:30:00,4.53839,4.5474,4.52439,4.53595,199240000.0
2009-03-23 19:00:00,4.53824,4.5437,4.52458,4.54339,187990000.0
2009-03-23 19:30:00,4.54343,4.54831,4.52876,4.54551,164650000.0
2009-03-23 20:00:00,4.54218,4.54703,4.53082,4.54021,136150000.0
2009-03-23 20:30:00,4.53984,4.54432,4.52884,4.53744,173670000.0
2009-03-23 21:00:00,4.54051,4.54252,4.52799,4.53495,159070000.0
2009-03-23 21:30:00,4.53523,4.54123,4.52509,4.52608,180020000.0
2009-03-23 22:00:00,4.53691,4.54443,4.52539,4.53779,183780000.0
2009-03-23 22:30:00,4.53255,4.54018,4.52558,4.53641,125630000.0
2009-03-23 23:00:00,4.53719,4.54101,4.52628,4.53677,85880000.0
2009-03-23 23:30:00,4.53422,4.54171,4.52874,4.53668,117000000.0
2009-03-24 00:00:00,4.53392,4.54207,4.52894,4.53644,108750000.0
2009-03-24 00:30:00,4.53402,4.54376,4.53152,4.53717,63000000.0
2009-03-24 01:00:00,4.53412,4.54374,4.52462,4.5334,68250000.0
2009-03-24 01:30:00,4.53172,4.54119,4.52932,4.53497,63000000.0
2009-03-24 02:00:00,4.52747,4.54227,4.52747,4.535,56250000.0
2009-03-24 02:30:00,4.53846,4.54013,4.52534,4.53573,183020000.0
2009-03-24 03:00:00,4.53713,4.54452,4.52499,4.53365,143250000.0
2009-03-24 03:30:00,4.53192,4.54301,4.52685,4.5329,92250000.0
2009-03-24 04:00:00,4.53172,4.54133,4.52901,4.53505,84000000.0
2009-03-24 04:30:00,4.53714,4.53956,4.52943,4.53862,36000000.0
2009-03-24 05:00:00,4.53162,4.53911,4.52922,4.53647,47250000.0
2009-03-24 05:30:00,4.53704,4.53898,4.53477,4.53802,12750000.0
2009-03-24 06:00:00,4.53192,4.53951,4.52812,4.53632,57010000.0
2009-03-24 06:30:00,4.53694,4.53963,4.5263,4.5328,77250000.0
2009-03-24 07:00:00,4.53222,4.53988,4.52982,4.53431,26250000.0
2009-03-24 07:30:00,4.53202,4.54029,4.52462,4.53693,102750000.0
2009-03-24 08:00:00,4.53482,4.53961,4.52471,4.53176,125630000.0
2009-03-24 08:30:00,4.53218,4.53742,4.51845,4.52605,173690000.0
2009-03-24 09:00:00,4.52651,4.532,4.50322,4.51196,239380000.0
2009-03-24 09:30:00,4.50908,4.51493,4.47997,4.48779,251420000.0
2009-03-24 10:00:00,4.48713,4.52574,4.47362,4.5139,235690000.0
2009-03-24 10:30:00,4.51032,4.52085,4.50279,4.51564,228520000.0
2009-03-24 11:00:00,4.51957,4.5256,4.50719,4.51794,228920000.0
2009-03-24 11:30:00,4.52261,4.53382,4.50491,4.53382,233020000.0
2009-03-24 12:00:00,4.53443,4.55103,4.52554,4.54051,233410000.0
2009-03-24 12:30:00,4.53549,4.54901,4.52986,4.53602,246520000.0
2009-03-24 13:00:00,4.53247,4.54179,4.525,4.53781,203810000.0
2009-03-24 13:30:00,4.53588,4.54306,4.52299,4.53437,259640000.0
2009-03-24 14:00:00,4.53489,4.53656,4.51938,4.52854,213150000.0
2009-03-24 14:30:00,4.53382,4.54913,4.51657,4.54913,233750000.0
2009-03-24 15:00:00,4.55085,4.55086,4.53499,4.54537,207530000.0
2009-03-24 15:30:00,4.54517,4.54702,4.52267,4.52644,224780000.0
2009-03-24 16:00:00,4.53614,4.53614,4.51642,4.5258,226290000.0
2009-03-24 16:30:00,4.52781,4.53663,4.51535,4.5284,222850000.0
2009-03-24 17:00:00,4.53494,4.54665,4.52169,4.53705,215720000.0
2009-03-24 17:30:00,4.5378,4.53921,4.51937,4.53779,204110000.0
2009-03-24 18:00:00,4.53611,4.54185,4.5221,4.53678,171510000.0
2009-03-24 18:30:00,4.53767,4.54204,4.52337,4.5284,156870000.0
2009-03-24 19:00:00,4.52902,4.53123,4.50913,4.52772,123810000.0
2009-03-24 19:30:00,4.52612,4.53202,4.51518,4.53097,186040000.0
2009-03-24 20:00:00,4.52946,4.53247,4.5127,4.52739,176310000.0
2009-03-24 20:30:00,4.52735,4.53634,4.51698,4.53118,178940000.0
2009-03-24 21:00:00,4.52874,4.53693,4.5173,4.52714,212260000.0
2009-03-24 21:30:00,4.52732,4.53431,4.51788,4.52078,241160000.0
2009-03-24 22:00:00,4.52922,4.53584,4.51523,4.52239,175530000.0
2009-03-24 22:30:00,4.52262,4.53152,4.5185,4.52737,194250000.0
2009-03-24 23:00:00,4.53026,4.53026,4.51587,4.52259,52130000.0
2009-03-24 23:30:00,4.52162,4.53053,4.51653,4.52414,108000000.0
2009-03-25 00:00:00,4.52182,4.53494,4.51659,4.52006,100500000.0
2009-03-25 00:30:00,4.52182,4.53295,4.51607,4.52502,84000000.0
2009-03-25 01:00:00,4.52132,4.53107,4.51846,4.52737,91500000.0
2009-03-25 01:30:00,4.52182,4.52951,4.51628,4.52263,87000000.0
2009-03-25 02:00:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 02:30:00,4.52202,4.52951,4.51745,4.52503,111000000.0
2009-03-25 03:00:00,4.52686,4.52978,4.51803,4.52409,94130000.0
2009-03-25 03:30:00,4.52162,4.53063,4.51683,4.52468,105000000.0
2009-03-25 04:00:00,4.52343,4.52989,4.51595,4.52624,102770000.0
2009-03-25 04:30:00,4.52664,4.52957,4.51804,4.52562,63000000.0
2009-03-25 05:00:00,4.52343,4.52921,4.5171,4.52497,43500000.0
2009-03-25 05:30:00,4.52664,4.52858,4.51691,4.52773,41250000.0
2009-03-25 06:00:00,4.52846,4.53071,4.51803,4.52647,43500000.0
2009-03-25 06:30:00,4.52724,4.52971,4.51597,4.52473,97500000.0
2009-03-25 07:00:00,4.52162,4.52911,4.51619,4.52336,106900000.0
2009-03-25 07:30:00,4.52166,4.53127,4.51642,4.52838,108750000.0
2009-03-25 08:00:00,4.52656,4.53015,4.51392,4.52349,121560000.0
2009-03-25 08:30:00,4.51782,4.53311,4.51468,4.52944,192050000.0
2009-03-25 09:00:00,4.53228,4.55141,4.52261,4.54551,202590000.0
2009-03-25 09:30:00,4.54265,4.58748,4.53869,4.58468,251420000.0
2009-03-25 10:00:00,4.58035,4.59347,4.55687,4.56289,225550000.0
2009-03-25 10:30:00,4.56333,4.56977,4.55177,4.55498,234490000.0
2009-03-25 11:00:00,4.55989,4.56595,4.54379,4.54855,219860000.0
2009-03-25 11:30:00,4.55382,4.55664,4.53866,4.54734,222870000.0
2009-03-25 12:00:00,4.54799,4.55474,4.5348,4.54782,232260000.0
2009-03-25 12:30:00,4.54106,4.55934,4.53788,4.55377,230820000.0
2009-03-25 13:00:00,4.55035,4.56111,4.54413,4.55789,204150000.0
2009-03-25 13:30:00,4.55704,4.56176,4.5454,4.55879,224070000.0
2009-03-25 14:00:00,4.55809,4.56869,4.55012,4.56096,225150000.0
2009-03-25 14:30:00,4.56762,4.56762,4.53826,4.54834,253230000.0
2009-03-25 15:00:00,4.54831,4.56243,4.53656,4.5601,225100000.0
2009-03-25 15:30:00,4.55997,4.56953,4.54495,4.54793,228880000.0
2009-03-25 16:00:00,4.55651,4.55777,4.5363,4.54161,238220000.0
2009-03-25 16:30:00,4.54611,4.54781,4.52616,4.53697,215010000.0
2009-03-25 17:00:00,4.54028,4.54256,4.51861,4.5418,221050000.0
2009-03-25 17:30:00,4.54334,4.54881,4.53129,4.53348,206680000.0
2009-03-25 18:00:00,4.5353,4.54129,4.51377,4.52528,193580000.0
2009-03-25 18:30:00,4.5259,4.5368,4.51696,4.53392,164720000.0
2009-03-25 19:00:00,4.53519,4.54121,4.52207,4.53668,192060000.0
2009-03-25 19:30:00,4.54431,4.54518,4.52668,4.54353,197340000.0
2009-03-25 20:00:00,4.54188,4.55655,4.53435,4.5531,211600000.0
2009-03-25 20:30:00,4.55412,4.56374,4.54575,4.55734,95290000.0
2009-03-25 21:00:00,4.55772,4.57021,4.55342,4.56044,156380000.0
2009-03-25 21:30:00,4.55457,4.57455,4.55003,4.56547,82150000.0
2009-03-25 22:00:00,4.5748,4.5748,4.54799,4.56142,133510000.0
2009-03-25 22:30:00,4.56002,4.5683,4.5555,4.56459,117750000.0
2009-03-25 23:00:00,4.55559,4.56976,4.5485,4.5557,123750000.0
2009-03-25 23:30:00,4.54772,4.56398,4.54532,4.55607,126760000.0
2009-03-26 00:00:00,4.54752,4.56313,4.54512,4.55717,63000000.0
2009-03-26 00:30:00,4.55382,4.56341,4.54502,4.55554,84000000.0
2009-03-26 01:00:00,4.55382,4.56131,4.55142,4.55954,22500000.0
2009-03-26 01:30:00,4.55492,4.56241,4.54814,4.55727,63000000.0
2009-03-26 02:00:00,4.55501,4.56433,4.54901,4.55706,66000000.0
2009-03-26 02:30:00,4.55462,4.56211,4.53792,4.54631,90000000.0
2009-03-26 03:00:00,4.55004,4.57404,4.54915,4.57313,77250000.0
2009-03-26 03:30:00,4.56702,4.57533,4.56462,4.57067,63000000.0
2009-03-26 04:00:00,4.56752,4.57681,4.56476,4.57257,63000000.0
2009-03-26 04:30:00,4.57264,4.57536,4.56356,4.57442,17630000.0
2009-03-26 05:00:00,4.56952,4.57701,4.56472,4.57037,42000000.0
2009-03-26 05:30:00,4.57244,4.57651,4.56418,4.57015,33750000.0
2009-03-26 06:00:00,4.56942,4.57721,4.56702,4.57297,42000000.0
2009-03-26 06:30:00,4.57414,4.57608,4.56532,4.57097,26250000.0
2009-03-26 07:00:00,4.56782,4.57658,4.56542,4.57592,32250000.0
2009-03-26 07:30:00,4.56712,4.57462,4.55067,4.55717,91500000.0
2009-03-26 08:00:00,4.55892,4.56303,4.54794,4.55723,91160000.0
2009-03-26 08:30:00,4.54782,4.57039,4.54542,4.56073,156010000.0
2009-03-26 09:00:00,4.56275,4.56961,4.53181,4.54551,211610000.0
2009-03-26 09:30:00,4.54427,4.55856,4.53387,4.54542,211980000.0
2009-03-26 10:00:00,4.54107,4.55747,4.53265,4.55073,196270000.0
2009-03-26 10:30:00,4.54976,4.56394,4.54543,4.55118,219570000.0
2009-03-26 11:00:00,4.5564,4.56052,4.5428,4.55282,228550000.0
2009-03-26 11:30:00,4.5574,4.56161,4.54382,4.55837,229320000.0
2009-03-26 12:00:00,4.55431,4.56334,4.54989,4.55951,207170000.0
2009-03-26 12:30:00,4.552,4.56389,4.54003,4.55573,242790000.0
2009-03-26 13:00:00,4.54756,4.56542,4.54617,4.55725,203420000.0
2009-03-26 13:30:00,4.55539,4.57332,4.54402,4.56997,249900000.0
2009-03-26 14:00:00,4.56891,4.57022,4.54573,4.55498,227400000.0
2009-03-26 14:30:00,4.56081,4.57196,4.55069,4.56587,245060000.0
2009-03-26 15:00:00,4.56755,4.56836,4.54996,4.56161,207540000.0
2009-03-26 15:30:00,4.56098,4.56314,4.54687,4.55381,232240000.0
2009-03-26 16:00:00,4.5604,4.56671,4.54832,4.5599,240470000.0
2009-03-26 16:30:00,4.55782,4.5697,4.5499,4.56222,204090000.0
2009-03-26 17:00:00,4.56539,4.56605,4.54491,4.55717,207860000.0
2009-03-26 17:30:00,4.5585,4.56399,4.54809,4.55724,216130000.0
2009-03-26 18:00:00,4.55744,4.56144,4.5436,4.55393,234500000.0
2009-03-26 18:30:00,4.55228,4.55807,4.54043,4.55632,211640000.0
2009-03-26 19:00:00,4.55794,4.56066,4.54263,4.55515,196590000.0
2009-03-26 19:30:00,4.55581,4.55859,4.54183,4.55585,181610000.0
2009-03-26 20:00:00,4.55332,4.55789,4.54335,4.55304,189090000.0
2009-03-26 20:30:00,4.55418,4.56182,4.54318,4.556,181970000.0
2009-03-26 21:00:00,4.55657,4.55954,4.54412,4.55133,163250000.0
2009-03-26 21:30:00,4.55421,4.55616,4.54074,4.54494,174870000.0
2009-03-26 22:00:00,4.55307,4.55686,4.54764,4.55686,37540000.0
2009-03-26 22:30:00,4.55089,4.55701,4.54173,4.55277,43500000.0
2009-03-26 23:00:00,4.54752,4.55501,4.53939,4.54832,133500000.0
2009-03-26 23:30:00,4.54642,4.55391,4.53988,4.55236,79890000.0
2009-03-27 00:00:00,4.55189,4.55607,4.54427,4.55007,43500000.0
2009-03-27 00:30:00,4.54552,4.55366,4.54153,4.55039,46500000.0
2009-03-27 01:00:00,4.54612,4.55592,4.54272,4.54837,67140000.0
2009-03-27 01:30:00,4.54747,4.55518,4.54329,4.55259,99000000.0
2009-03-27 02:00:00,4.54832,4.55576,4.54155,4.54903,136200000.0
2009-03-27 02:30:00,4.55285,4.55832,4.54124,4.55362,221700000.0
2009-03-27 03:00:00,4.54833,4.55768,4.54182,4.55404,250240000.0
2009-03-27 03:30:00,4.55279,4.55833,4.54359,4.5538,228100000.0
2009-03-27 04:00:00,4.54699,4.55857,4.54242,4.54985,216430000.0
2009-03-27 04:30:00,4.5517,4.55637,4.54165,4.55511,238630000.0
2009-03-27 05:00:00,4.55403,4.5571,4.54236,4.54916,215330000.0
2009-03-27 05:30:00,4.54587,4.55902,4.54279,4.55064,212360000.0
2009-03-27 06:00:00,4.55066,4.55962,4.54038,4.55458,239720000.0
2009-03-27 06:30:00,4.55515,4.55811,4.54223,4.55179,191690000.0
2009-03-27 07:00:00,4.55436,4.55963,4.54336,4.55294,210050000.0
2009-03-27 07:30:00,4.55111,4.55996,4.54533,4.55744,218350000.0
2009-03-27 08:00:00,4.55418,4.5716,4.5467,4.56197,228860000.0
2009-03-27 08:30:00,4.5624,4.56645,4.55153,4.56314,222490000.0
2009-03-27 09:00:00,4.56261,4.57364,4.55189,4.57102,216880000.0
2009-03-27 09:30:00,4.56824,4.57493,4.55737,4.57086,250290000.0
2009-03-27 10:00:00,4.56979,4.57572,4.55477,4.55902,223270000.0
2009-03-27 10:30:00,4.56473,4.58834,4.55789,4.57726,225200000.0
2009-03-27 11:00:00,4.58575,4.58663,4.56787,4.57979,225540000.0
2009-03-27 11:30:00,4.58506,4.59034,4.5688,4.57885,233790000.0
2009-03-27 12:00:00,4.57737,4.59458,4.57095,4.58819,229620000.0
2009-03-27 12:30:00,4.57829,4.59086,4.57007,4.58711,246160000.0
2009-03-27 13:00:00,4.57985,4.58991,4.5749,4.5857,214610000.0
2009-03-27 13:30:00,4.58454,4.61613,4.57463,4.60616,267180000.0
2009-03-27 14:00:00,4.61608,4.64182,4.59686,4.63013,233000000.0
2009-03-27 14:30:00,4.63503,4.63705,4.61471,4.63684,251020000.0
2009-03-27 15:00:00,4.63792,4.65627,4.62517,4.65206,216860000.0
2009-03-27 15:30:00,4.65158,4.66136,4.63627,4.64311,232650000.0
2009-03-27 16:00:00,4.65209,4.66085,4.63636,4.64134,231900000.0
2009-03-27 16:30:00,4.64641,4.64816,4.60663,4.62214,220960000.0
2009-03-27 17:00:00,4.6256,4.63182,4.61261,4.62287,231120000.0
2009-03-27 17:30:00,4.62641,4.64056,4.61628,4.63825,219080000.0
2009-03-27 18:00:00,4.63926,4.6485,4.62713,4.64154,230760000.0
2009-03-27 18:30:00,4.64546,4.66251,4.63632,4.65922,208250000.0
2009-03-27 19:00:00,4.65918,4.66282,4.6418,4.65192,197380000.0
2009-03-27 19:30:00,4.65335,4.65829,4.64052,4.6571,200760000.0
2009-03-27 20:00:00,4.65554,4.65858,4.64422,4.64972,201120000.0
2009-03-27 20:30:00,4.65634,4.68251,4.64689,4.6751,201470000.0
2009-03-27 21:00:00,4.68021,4.68221,4.65627,4.67059,127920000.0
2009-03-27 21:30:00,4.66494,4.6796,4.65669,4.66244,172900000.0
2009-03-27 22:00:00,4.66395,4.67285,4.65627,4.66652,138010000.0
2009-03-27 22:30:00,4.66302,4.68514,4.65703,4.67644,175900000.0
2009-03-29 23:00:00,4.66222,4.66971,4.65982,4.66547,21000000.0
2009-03-29 23:30:00,4.66732,4.67544,4.66278,4.66938,111750000.0
2009-03-30 00:00:00,4.66609,4.67847,4.6619,4.67108,105000000.0
2009-03-30 00:30:00,4.66968,4.67609,4.66243,4.67107,99000000.0
2009-03-30 01:00:00,4.66985,4.67974,4.66575,4.66919,69380000.0
2009-03-30 01:30:00,4.66747,4.67562,4.66025,4.66748,137250000.0
2009-03-30 02:00:00,4.66807,4.67662,4.66242,4.66854,40520000.0
2009-03-30 02:30:00,4.67097,4.67521,4.65749,4.66552,81780000.0
2009-03-30 03:00:00,4.66847,4.67421,4.66212,4.66452,91900000.0
2009-03-30 03:30:00,4.67006,4.67354,4.65943,4.66365,63390000.0
2009-03-30 04:00:00,4.67216,4.67973,4.65866,4.67768,113630000.0
2009-03-30 04:30:00,4.67886,4.67943,4.66367,4.67023,76900000.0
2009-03-30 05:00:00,4.67359,4.67615,4.66393,4.67372,59690000.0
2009-03-30 05:30:00,4.67629,4.6775,4.66454,4.67274,33800000.0
2009-03-30 06:00:00,4.66702,4.67868,4.66264,4.67656,176380000.0
2009-03-30 06:30:00,4.67656,4.68961,4.66496,4.67049,118520000.0
2009-03-30 07:00:00,4.67057,4.67917,4.66154,4.66934,197370000.0
2009-03-30 07:30:00,4.66132,4.67653,4.66132,4.66935,189500000.0
2009-03-30 08:00:00,4.66418,4.70735,4.66024,4.70201,222520000.0
2009-03-30 08:30:00,4.70901,4.71541,4.68934,4.69919,223200000.0
2009-03-30 09:00:00,4.70374,4.72748,4.69186,4.72268,211700000.0
2009-03-30 09:30:00,4.71974,4.73511,4.70642,4.72918,246140000.0
2009-03-30 10:00:00,4.72853,4.72892,4.70805,4.71764,221840000.0
2009-03-30 10:30:00,4.71666,4.72165,4.69701,4.71343,250280000.0
2009-03-30 11:00:00,4.71665,4.71665,4.69332,4.70332,226660000.0
2009-03-30 11:30:00,4.70193,4.71538,4.69189,4.70805,243190000.0
2009-03-30 12:00:00,4.71332,4.72175,4.69811,4.71442,275060000.0
2009-03-30 12:30:00,4.71303,4.73599,4.70197,4.73047,294180000.0
2009-03-30 13:00:00,4.72607,4.73291,4.7039,4.70623,286700000.0
2009-03-30 13:30:00,4.71208,4.71483,4.69834,4.71105,268670000.0
2009-03-30 14:00:00,4.70871,4.72617,4.69927,4.71999,358720000.0
2009-03-30 14:30:00,4.72073,4.7262,4.70562,4.7197,274730000.0
2009-03-30 15:00:00,4.71149,4.72411,4.69576,4.71188,211270000.0
2009-03-30 15:30:00,4.70882,4.73994,4.70004,4.72852,203420000.0
2009-03-30 16:00:00,4.72365,4.73198,4.7166,4.72888,258540000.0
2009-03-30 16:30:00,4.7262,4.73938,4.71625,4.73246,284510000.0
2009-03-30 17:00:00,4.73318,4.73671,4.72131,4.73141,201890000.0
2009-03-30 17:30:00,4.72657,4.7386,4.72175,4.72753,180530000.0
2009-03-30 18:00:00,4.73027,4.74482,4.72468,4.72903,188370000.0
2009-03-30 18:30:00,4.73072,4.73877,4.72183,4.73008,151170000.0
2009-03-30 19:00:00,4.72831,4.73682,4.71947,4.72633,129400000.0
2009-03-30 19:30:00,4.72976,4.73448,4.71875,4.73095,176310000.0
2009-03-30 20:00:00,4.73658,4.73658,4.71947,4.72013,81780000.0
2009-03-30 20:30:00,4.73386,4.73426,4.71015,4.72414,126430000.0
2009-03-30 21:00:00,4.72223,4.72379,4.7042,4.71534,169630000.0
2009-03-30 21:30:00,4.72317,4.72741,4.70931,4.71929,152690000.0
2009-03-30 22:00:00,4.71972,4.72061,4.70307,4.7198,149680000.0
2009-03-30 22:30:00,4.71982,4.72533,4.70896,4.71432,130550000.0
2009-03-30 23:00:00,4.71678,4.72276,4.70653,4.71052,154170000.0
2009-03-30 23:30:00,4.71477,4.72532,4.70738,4.71444,152640000.0
2009-03-31 00:00:00,4.71897,4.72321,4.70996,4.72056,73880000.0
2009-03-31 00:30:00,4.72334,4.7272,4.71108,4.71522,66000000.0
2009-03-31 01:00:00,4.7187,4.72582,4.70961,4.71903,75780000.0
2009-03-31 01:30:00,4.72035,4.7245,4.71382,4.71622,45760000.0
2009-03-31 02:00:00,4.72136,4.72408,4.71164,4.71601,54760000.0
2009-03-31 02:30:00,4.72016,4.72569,4.70973,4.71325,119300000.0
2009-03-31 03:00:00,4.71927,4.7249,4.70881,4.71303,157170000.0
2009-03-31 03:30:00,4.71718,4.72322,4.70955,4.72224,106550000.0
2009-03-31 04:00:00,4.72135,4.72488,4.70953,4.72,136560000.0
2009-03-31 04:30:00,4.71978,4.71978,4.71092,4.71787,25510000.0
2009-03-31 05:00:00,4.71889,4.72095,4.70743,4.71506,73170000.0
2009-03-31 05:30:00,4.71945,4.72867,4.70928,4.72039,197060000.0
2009-03-31 06:00:00,4.71531,4.72769,4.7036,4.70905,111800000.0
2009-03-31 06:30:00,4.70726,4.72571,4.70726,4.71593,118550000.0
2009-03-31 07:00:00,4.71322,4.72333,4.70267,4.71559,123020000.0
2009-03-31 07:30:00,4.71387,4.72887,4.70239,4.71616,203760000.0
2009-03-31 08:00:00,4.72484,4.72484,4.69906,4.7029,186880000.0
2009-03-31 08:30:00,4.70366,4.72126,4.70033,4.70911,192470000.0
2009-03-31 09:00:00,4.71155,4.71616,4.67455,4.68451,225910000.0
2009-03-31 09:30:00,4.68015,4.68943,4.6664,4.68471,266810000.0
2009-03-31 10:00:00,4.68179,4.69126,4.67142,4.68171,212780000.0
2009-03-31 10:30:00,4.68463,4.69897,4.67452,4.69601,201640000.0
2009-03-31 11:00:00,4.69437,4.69887,4.68094,4.69795,183170000.0
2009-03-31 11:30:00,4.69706,4.69943,4.68166,4.68712,130950000.0
2009-03-31 12:00:00,4.69832,4.69959,4.68257,4.68379,218410000.0
2009-03-31 12:30:00,4.69215,4.69557,4.67547,4.69091,217660000.0
2009-03-31 13:00:00,4.68622,4.69275,4.67349,4.68266,229980000.0
2009-03-31 13:30:00,4.67948,4.68865,4.67161,4.68555,197380000.0
2009-03-31 14:00:00,4.68597,4.68997,4.67176,4.68673,368860000.0
2009-03-31 14:30:00,4.68837,4.70017,4.65163,4.65835,301370000.0
2009-03-31 15:00:00,4.65729,4.66894,4.65086,4.66547,227070000.0
2009-03-31 15:30:00,4.66226,4.67247,4.65001,4.66682,236380000.0
2009-03-31 16:00:00,4.66815,4.67415,4.65698,4.66581,284830000.0
2009-03-31 16:30:00,4.66819,4.67186,4.64743,4.66929,281080000.0
2009-03-31 17:00:00,4.6667,4.67455,4.64716,4.65794,239040000.0
2009-03-31 17:30:00,4.66417,4.66677,4.62712,4.63968,244360000.0
2009-03-31 18:00:00,4.64365,4.65387,4.6336,4.64574,254460000.0
2009-03-31 18:30:00,4.64327,4.65124,4.62821,4.64476,206370000.0
2009-03-31 19:00:00,4.64692,4.64984,4.62007,4.62515,100530000.0
2009-03-31 19:30:00,4.63046,4.63518,4.61117,4.62006,138440000.0
2009-03-31 20:00:00,4.62069,4.62933,4.60463,4.60552,193940000.0
2009-03-31 20:30:00,4.61457,4.61881,4.60187,4.61073,122690000.0
2009-03-31 21:00:00,4.61297,4.62113,4.6011,4.6119,168030000.0
2009-03-31 21:30:00,4.61437,4.62163,4.60373,4.61215,180800000.0
2009-03-31 22:00:00,4.61719,4.6355,4.60646,4.62795,170370000.0
2009-03-31 22:30:00,4.63417,4.63526,4.61973,4.62886,194380000.0
2009-03-31 23:00:00,4.62782,4.63734,4.62118,4.62678,210880000.0
2009-03-31 23:30:00,4.62334,4.64049,4.6221,4.63184,196960000.0
2009-04-01 00:00:00,4.63321,4.63914,4.62439,4.63547,175590000.0
2009-04-01 00:30:00,4.63481,4.63752,4.62073,4.63166,162830000.0
2009-04-01 01:00:00,4.63269,4.63646,4.62249,4.63404,148980000.0
2009-04-01 01:30:00,4.63613,4.6381,4.62127,4.63329,162850000.0
2009-04-01 02:00:00,4.62779,4.63771,4.61842,4.62425,215370000.0
2009-04-01 02:30:00,4.63294,4.67597,4.61833,4.67536,190260000.0
2009-04-01 03:00:00,4.67218,4.67337,4.65352,4.66728,165860000.0
2009-04-01 03:30:00,4.66828,4.6718,4.65652,4.65959,154220000.0
2009-04-01 04:00:00,4.66996,4.66996,4.65992,4.66468,42380000.0
2009-04-01 04:30:00,4.66451,4.66684,4.6523,4.65703,90030000.0
2009-04-01 05:00:00,4.66369,4.66516,4.65104,4.66117,57020000.0
2009-04-01 05:30:00,4.66449,4.6718,4.65122,4.66455,63820000.0
2009-04-01 06:00:00,4.65692,4.66989,4.65377,4.65788,121570000.0
2009-04-01 06:30:00,4.66327,4.66751,4.65283,4.65754,105000000.0
2009-04-01 07:00:00,4.66297,4.66721,4.65358,4.65705,47260000.0
2009-04-01 07:30:00,4.66297,4.66721,4.64649,4.65556,146690000.0
2009-04-01 08:00:00,4.65746,4.65792,4.63363,4.6482,225880000.0
2009-04-01 08:30:00,4.64908,4.65107,4.63077,4.6339,233380000.0
2009-04-01 09:00:00,4.64153,4.65169,4.61923,4.64367,236750000.0
2009-04-01 09:30:00,4.64641,4.6542,4.63399,4.64588,262290000.0
2009-04-01 10:00:00,4.64222,4.66124,4.63481,4.65273,266040000.0
2009-04-01 10:30:00,4.65449,4.65941,4.62943,4.63835,295360000.0
2009-04-01 11:00:00,4.6353,4.64706,4.62657,4.64175,241700000.0
2009-04-01 11:30:00,4.63597,4.65138,4.63152,4.6399,276180000.0
2009-04-01 12:00:00,4.64193,4.64207,4.60543,4.61519,278030000.0
2009-04-01 12:30:00,4.61512,4.6166,4.5606,4.57437,280680000.0
2009-04-01 13:00:00,4.57566,4.58119,4.55096,4.55922,315540000.0
2009-04-01 13:30:00,4.55223,4.56588,4.53879,4.56452,268720000.0
2009-04-01 14:00:00,4.55894,4.566,4.53485,4.535,356150000.0
2009-04-01 14:30:00,4.5418,4.55499,4.53015,4.54861,300930000.0
2009-04-01 15:00:00,4.55681,4.57278,4.54288,4.57278,210950000.0
2009-04-01 15:30:00,4.5723,4.57763,4.56044,4.569,231930000.0
2009-04-01 16:00:00,4.56628,4.57144,4.54568,4.55413,268750000.0
2009-04-01 16:30:00,4.55254,4.57209,4.54648,4.56293,297960000.0
2009-04-01 17:00:00,4.56472,4.56821,4.53601,4.54808,240550000.0
2009-04-01 17:30:00,4.54393,4.55211,4.49863,4.5003,238320000.0
2009-04-01 18:00:00,4.50239,4.51099,4.46895,4.48108,242390000.0
2009-04-01 18:30:00,4.49113,4.49552,4.47581,4.49043,179690000.0
2009-04-01 19:00:00,4.49189,4.49727,4.47719,4.4864,166220000.0
2009-04-01 19:30:00,4.49105,4.49771,4.48174,4.49363,131310000.0
2009-04-01 20:00:00,4.48842,4.50353,4.48377,4.49429,121560000.0
2009-04-01 20:30:00,4.49597,4.5036,4.4878,4.49969,116290000.0
2009-04-01 21:00:00,4.49481,4.50457,4.48832,4.49809,158420000.0
2009-04-01 21:30:00,4.4967,4.50226,4.48644,4.49539,156080000.0
2009-04-01 22:00:00,4.49367,4.49954,4.48456,4.48892,118550000.0
2009-04-01 22:30:00,4.49327,4.49922,4.48477,4.48869,168830000.0
2009-04-01 23:00:00,4.4913,4.4991,4.47976,4.49331,163570000.0
2009-04-01 23:30:00,4.48833,4.50305,4.48184,4.49427,173700000.0
2009-04-02 00:00:00,4.49858,4.50046,4.48595,4.49019,99790000.0
2009-04-02 00:30:00,4.49537,4.49998,4.48714,4.49804,67140000.0
2009-04-02 01:00:00,4.49657,4.50081,4.4845,4.48839,42000000.0
2009-04-02 01:30:00,4.49627,4.50061,4.48595,4.49441,73140000.0
2009-04-02 02:00:00,4.49967,4.50391,4.49402,4.49642,21000000.0
2009-04-02 02:30:00,4.49657,4.5035,4.48352,4.5033,94140000.0
2009-04-02 03:00:00,4.50107,4.50671,4.49109,4.49416,61910000.0
2009-04-02 03:30:00,4.49997,4.50421,4.49432,4.50282,27380000.0
2009-04-02 04:00:00,4.50316,4.50401,4.49065,4.49392,47260000.0
2009-04-02 04:30:00,4.50326,4.50376,4.48182,4.4947,89280000.0
2009-04-02 05:00:00,4.50219,4.50366,4.49206,4.5022,59640000.0
2009-04-02 05:30:00,4.50189,4.50368,4.49101,4.50105,58940000.0
2009-04-02 06:00:00,4.49322,4.50273,4.48971,4.49827,38640000.0
2009-04-02 06:30:00,4.49796,4.50058,4.49527,4.49775,6750000.0
2009-04-02 07:00:00,4.49597,4.50386,4.49032,4.49471,76900000.0
2009-04-02 07:30:00,4.49887,4.50311,4.48773,4.49188,150060000.0
2009-04-02 08:00:00,4.49737,4.50429,4.46317,4.47442,172660000.0
2009-04-02 08:30:00,4.47542,4.50175,4.46921,4.49084,172290000.0
2009-04-02 09:00:00,4.49473,4.50056,4.47989,4.48902,193580000.0
2009-04-02 09:30:00,4.48722,4.50787,4.4767,4.50578,240110000.0
2009-04-02 10:00:00,4.50025,4.50816,4.49097,4.49946,208270000.0
2009-04-02 10:30:00,4.5019,4.50589,4.46745,4.48274,218390000.0
2009-04-02 11:00:00,4.47678,4.49395,4.46998,4.48882,209020000.0
2009-04-02 11:30:00,4.48893,4.49392,4.47547,4.49077,225470000.0
2009-04-02 12:00:00,4.48872,4.49303,4.44587,4.45905,244660000.0
2009-04-02 12:30:00,4.45819,4.45959,4.43848,4.45959,268300000.0
2009-04-02 13:00:00,4.45696,4.46771,4.44711,4.45402,287780000.0
2009-04-02 13:30:00,4.4619,4.50912,4.45483,4.49787,246950000.0
2009-04-02 14:00:00,4.50139,4.51225,4.48028,4.51043,356870000.0
2009-04-02 14:30:00,4.5094,4.51087,4.48633,4.49972,263060000.0
2009-04-02 15:00:00,4.50445,4.51503,4.48683,4.49445,204940000.0
2009-04-02 15:30:00,4.49658,4.50548,4.47204,4.48191,204890000.0
2009-04-02 16:00:00,4.47505,4.48035,4.44572,4.46699,233800000.0
2009-04-02 16:30:00,4.47045,4.47045,4.40778,4.41122,271290000.0
2009-04-02 17:00:00,4.4156,4.41855,4.37668,4.41157,217660000.0
2009-04-02 17:30:00,4.41074,4.42924,4.39283,4.42159,178280000.0
2009-04-02 18:00:00,4.43065,4.43916,4.41473,4.41877,197820000.0
2009-04-02 18:30:00,4.42633,4.42647,4.39431,4.40316,207470000.0
2009-04-02 19:00:00,4.40522,4.41692,4.38997,4.4083,242770000.0
2009-04-02 19:30:00,4.41208,4.41856,4.39236,4.40271,131300000.0
2009-04-02 20:00:00,4.40438,4.40957,4.39046,4.39805,157560000.0
2009-04-02 20:30:00,4.40542,4.40542,4.38727,4.4027,157930000.0
2009-04-02 21:00:00,4.40099,4.40804,4.387,4.3946,137700000.0
2009-04-02 21:30:00,4.39957,4.4148,4.38605,4.4065,165420000.0
2009-04-02 22:00:00,4.41392,4.4145,4.3961,4.41144,177820000.0
2009-04-02 22:30:00,4.41378,4.41856,4.40112,4.41043,91890000.0
2009-04-02 23:00:00,4.41266,4.4133,4.39877,4.40202,85150000.0
2009-04-02 23:30:00,4.40777,4.41495,4.40137,4.40348,83630000.0
2009-04-03 00:00:00,4.40637,4.41171,4.39991,4.40422,65260000.0
2009-04-03 00:30:00,4.40697,4.41144,4.39767,4.40142,81040000.0
2009-04-03 01:00:00,4.40707,4.41141,4.3983,4.40392,62630000.0
2009-04-03 01:30:00,4.40677,4.41101,4.39703,4.4066,67890000.0
2009-04-03 02:00:00,4.40617,4.4117,4.39726,4.40064,120790000.0
2009-04-03 02:30:00,4.40647,4.41071,4.39065,4.39417,99770000.0
2009-04-03 03:00:00,4.39982,4.40629,4.39083,4.39607,137270000.0
2009-04-03 03:30:00,4.40047,4.40471,4.38984,4.3936,102780000.0
2009-04-03 04:00:00,4.40366,4.40367,4.39115,4.40014,77630000.0
2009-04-03 04:30:00,4.40506,4.40913,4.39229,4.40351,35630000.0
2009-04-03 05:00:00,4.40209,4.40747,4.39322,4.4024,83270000.0
2009-04-03 05:30:00,4.40369,4.4049,4.38884,4.40079,79160000.0
2009-04-03 06:00:00,4.39392,4.40391,4.39072,4.40091,61170000.0
2009-04-03 06:30:00,4.40037,4.40638,4.39019,4.39673,85890000.0
2009-04-03 07:00:00,4.39828,4.41044,4.39008,4.40824,120040000.0
2009-04-03 07:30:00,4.41078,4.4145,4.39618,4.4036,136930000.0
2009-04-03 08:00:00,4.40677,4.4273,4.39792,4.4197,173380000.0
2009-04-03 08:30:00,4.42127,4.43769,4.40711,4.41642,165450000.0
2009-04-03 09:00:00,4.41783,4.43035,4.40822,4.42283,186170000.0
2009-04-03 09:30:00,4.42224,4.45032,4.40986,4.44264,228570000.0
2009-04-03 10:00:00,4.44426,4.4466,4.43103,4.44572,196990000.0
2009-04-03 10:30:00,4.44428,4.45055,4.43071,4.44647,209360000.0
2009-04-03 11:00:00,4.44344,4.45503,4.4288,4.43817,219490000.0
2009-04-03 11:30:00,4.43972,4.46723,4.42861,4.45954,209390000.0
2009-04-03 12:00:00,4.45472,4.46639,4.44942,4.4627,179780000.0
2009-04-03 12:30:00,4.46589,4.4721,4.44564,4.45667,210590000.0
2009-04-03 13:00:00,4.4556,4.46056,4.43778,4.43778,231890000.0
2009-04-03 13:30:00,4.44044,4.45423,4.42965,4.44821,211600000.0
2009-04-03 14:00:00,4.44806,4.45078,4.42672,4.43766,326120000.0
2009-04-03 14:30:00,4.43791,4.47269,4.41602,4.45794,257800000.0
2009-04-03 15:00:00,4.46177,4.47882,4.44454,4.45213,189520000.0
2009-04-03 15:30:00,4.45663,4.46434,4.44631,4.46099,191060000.0
2009-04-03 16:00:00,4.45438,4.48452,4.45217,4.47468,231520000.0
2009-04-03 16:30:00,4.48269,4.49093,4.46869,4.48532,275820000.0
2009-04-03 17:00:00,4.47984,4.49079,4.45944,4.46962,191020000.0
2009-04-03 17:30:00,4.46911,4.47262,4.43671,4.45566,217620000.0
2009-04-03 18:00:00,4.45749,4.46016,4.43396,4.45016,146370000.0
2009-04-03 18:30:00,4.44562,4.4589,4.43717,4.45287,131300000.0
2009-04-03 19:00:00,4.45167,4.46968,4.43523,4.45284,144450000.0
2009-04-03 19:30:00,4.45421,4.45688,4.43875,4.44635,163940000.0
2009-04-03 20:00:00,4.4419,4.44745,4.42414,4.43688,162430000.0
2009-04-03 20:30:00,4.43629,4.45912,4.42691,4.43681,136910000.0
2009-04-03 21:00:00,4.43707,4.44154,4.42172,4.43421,193590000.0
2009-04-03 21:30:00,4.43837,4.44944,4.42724,4.44092,58150000.0
2009-04-03 22:00:00,4.44237,4.44661,4.43672,4.43912,41260000.0
2009-04-03 22:30:00,4.44217,4.44641,4.43652,4.43892,41630000.0
2009-04-05 23:00:00,4.45712,4.45778,4.43602,4.43842,25510000.0
2009-04-05 23:30:00,4.45437,4.45861,4.43422,4.43832,63020000.0
2009-04-06 00:00:00,4.44177,4.4543,4.43532,4.44917,112540000.0
2009-04-06 00:30:00,4.44072,4.45337,4.43785,4.44195,131730000.0
2009-04-06 01:00:00,4.44607,4.45058,4.43882,4.44864,45770000.0
2009-04-06 01:30:00,4.44637,4.45101,4.438,4.44147,81410000.0
2009-04-06 02:00:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-04-06 02:30:00,4.44717,4.45141,4.42992,4.43745,59640000.0
2009-04-06 03:00:00,4.43477,4.43901,4.42494,4.43032,97150000.0
2009-04-06 03:30:00,4.43547,4.44041,4.42695,4.43292,67520000.0
2009-04-06 04:00:00,4.43936,4.43991,4.42503,4.43242,46890000.0
2009-04-06 04:30:00,4.43916,4.43916,4.42783,4.43881,17250000.0
2009-04-06 05:00:00,4.43769,4.44021,4.43032,4.43931,35630000.0
2009-04-06 05:30:00,4.43889,4.448,4.43377,4.448,35650000.0
2009-04-06 06:00:00,4.44112,4.45091,4.43928,4.44342,37150000.0
2009-04-06 06:30:00,4.44677,4.45101,4.44102,4.44342,40150000.0
2009-04-06 07:00:00,4.44949,4.45282,4.42739,4.43711,83290000.0
2009-04-06 07:30:00,4.44046,4.44531,4.42843,4.43659,100900000.0
2009-04-06 08:00:00,4.43906,4.44203,4.42487,4.44135,133900000.0
2009-04-06 08:30:00,4.43958,4.45229,4.42078,4.44274,150870000.0
2009-04-06 09:00:00,4.44571,4.44677,4.41859,4.44389,168880000.0
2009-04-06 09:30:00,4.44316,4.44836,4.42331,4.43572,198530000.0
2009-04-06 10:00:00,4.4367,4.445,4.41347,4.42307,213490000.0
2009-04-06 10:30:00,4.42383,4.42383,4.3971,4.41138,213870000.0
2009-04-06 11:00:00,4.40835,4.41024,4.3798,4.40567,213860000.0
2009-04-06 11:30:00,4.40151,4.42142,4.39249,4.41771,193200000.0
2009-04-06 12:00:00,4.41296,4.42899,4.41184,4.41929,214670000.0
2009-04-06 12:30:00,4.42222,4.42392,4.40493,4.4233,186880000.0
2009-04-06 13:00:00,4.42349,4.43743,4.41359,4.4244,227710000.0
2009-04-06 13:30:00,4.41948,4.43872,4.40637,4.42675,195870000.0
2009-04-06 14:00:00,4.43008,4.44534,4.42142,4.43263,258940000.0
2009-04-06 14:30:00,4.43535,4.43823,4.41719,4.41895,197350000.0
2009-04-06 15:00:00,4.42646,4.4428,4.41833,4.42472,234920000.0
2009-04-06 15:30:00,4.43657,4.43761,4.41761,4.43346,214280000.0
2009-04-06 16:00:00,4.43821,4.44397,4.42181,4.43857,188820000.0
2009-04-06 16:30:00,4.4377,4.45353,4.41783,4.41826,215390000.0
2009-04-06 17:00:00,4.41675,4.44027,4.41674,4.43287,202250000.0
2009-04-06 17:30:00,4.43215,4.45054,4.43215,4.44053,136590000.0
2009-04-06 18:00:00,4.44875,4.48588,4.44196,4.4766,249520000.0
2009-04-06 18:30:00,4.47955,4.47955,4.45288,4.45898,222850000.0
2009-04-06 19:00:00,4.45944,4.47435,4.45171,4.46315,130540000.0
2009-04-06 19:30:00,4.4691,4.47121,4.45409,4.46162,129450000.0
2009-04-06 20:00:00,4.46507,4.46566,4.45181,4.45716,78390000.0
2009-04-06 20:30:00,4.46087,4.46511,4.44524,4.45376,70900000.0
2009-04-06 21:00:00,4.45927,4.46433,4.44974,4.45632,77270000.0
2009-04-06 21:30:00,4.46038,4.46038,4.44324,4.44987,81400000.0
2009-04-06 22:00:00,4.45117,4.45851,4.44023,4.45669,83270000.0
2009-04-06 22:30:00,4.45877,4.46011,4.44581,4.44952,77270000.0
2009-04-06 23:00:00,4.4556,4.46811,4.44663,4.44801,90400000.0
2009-04-06 23:30:00,4.44827,4.45708,4.4348,4.44843,105400000.0
2009-04-07 00:00:00,4.45094,4.45521,4.44301,4.44772,42000000.0
2009-04-07 00:30:00,4.45027,4.45471,4.44174,4.45014,69010000.0
2009-04-07 01:00:00,4.45437,4.45437,4.43573,4.44352,42380000.0
2009-04-07 01:30:00,4.44667,4.4546,4.43997,4.44365,106130000.0
2009-04-07 02:00:00,4.44947,4.45371,4.43923,4.44192,41260000.0
2009-04-07 02:30:00,4.44947,4.45678,4.44382,4.45484,26250000.0
2009-04-07 03:00:00,4.44957,4.45381,4.44033,4.44791,66750000.0
2009-04-07 03:30:00,4.44657,4.45081,4.43692,4.43972,61890000.0
2009-04-07 04:00:00,4.45026,4.45071,4.44082,4.44322,29630000.0
2009-04-07 04:30:00,4.45056,4.45251,4.43899,4.44247,39380000.0
2009-04-07 05:00:00,4.45179,4.45471,4.44482,4.45381,34900000.0
2009-04-07 05:30:00,4.45349,4.4547,4.43576,4.45095,39040000.0
2009-04-07 06:00:00,4.44212,4.45201,4.44028,4.44647,40540000.0
2009-04-07 06:30:00,4.45134,4.45568,4.43851,4.44784,70140000.0
2009-04-07 07:00:00,4.44824,4.45018,4.4353,4.43952,51750000.0
2009-04-07 07:30:00,4.44357,4.45008,4.43426,4.44477,68650000.0
2009-04-07 08:00:00,4.44669,4.45618,4.43802,4.44573,89690000.0
2009-04-07 08:30:00,4.45359,4.47999,4.43866,4.47925,182710000.0
2009-04-07 09:00:00,4.47994,4.48323,4.45769,4.47139,176380000.0
2009-04-07 09:30:00,4.47233,4.50046,4.47065,4.48205,208630000.0
2009-04-07 10:00:00,4.4912,4.50714,4.47805,4.50542,188010000.0
2009-04-07 10:30:00,4.50712,4.51123,4.48863,4.49449,210150000.0
2009-04-07 11:00:00,4.50001,4.50634,4.49001,4.49737,180490000.0
2009-04-07 11:30:00,4.49867,4.5034,4.47271,4.4787,219120000.0
2009-04-07 12:00:00,4.47938,4.48841,4.47407,4.48492,185780000.0
2009-04-07 12:30:00,4.48791,4.49103,4.46721,4.4845,183510000.0
2009-04-07 13:00:00,4.48429,4.48653,4.46311,4.47341,203750000.0
2009-04-07 13:30:00,4.47319,4.50055,4.46148,4.48609,167810000.0
2009-04-07 14:00:00,4.48979,4.50231,4.47823,4.49537,213860000.0
2009-04-07 14:30:00,4.49888,4.5034,4.48731,4.49505,285950000.0
2009-04-07 15:00:00,4.49959,4.504,4.48607,4.49465,218040000.0
2009-04-07 15:30:00,4.49472,4.50232,4.48144,4.49495,239800000.0
2009-04-07 16:00:00,4.49499,4.49935,4.48204,4.48936,287420000.0
2009-04-07 16:30:00,4.48957,4.49219,4.46493,4.47006,316740000.0
2009-04-07 17:00:00,4.47964,4.49087,4.46573,4.47825,222140000.0
2009-04-07 17:30:00,4.48365,4.48526,4.45802,4.46273,174040000.0
2009-04-07 18:00:00,4.46813,4.47331,4.44756,4.46061,180470000.0
2009-04-07 18:30:00,4.46233,4.47481,4.4502,4.46131,175930000.0
2009-04-07 19:00:00,4.45987,4.48561,4.44638,4.48338,156460000.0
2009-04-07 19:30:00,4.48006,4.49438,4.47032,4.48591,161760000.0
2009-04-07 20:00:00,4.48567,4.48991,4.47159,4.48416,126780000.0
2009-04-07 20:30:00,4.48167,4.48621,4.46536,4.46794,90380000.0
2009-04-07 21:00:00,4.46373,4.47851,4.46373,4.47102,67530000.0
2009-04-07 21:30:00,4.47387,4.48745,4.46822,4.47368,79520000.0
2009-04-07 22:00:00,4.47987,4.49204,4.47094,4.47839,127900000.0
2009-04-07 22:30:00,4.48427,4.4951,4.47712,4.48369,103520000.0
2009-04-07 23:00:00,4.48737,4.4927,4.47754,4.47824,81020000.0
2009-04-07 23:30:00,4.48377,4.48851,4.47665,4.47965,83270000.0
2009-04-08 00:00:00,4.48387,4.48936,4.46923,4.48445,180080000.0
2009-04-08 00:30:00,4.48566,4.48964,4.47395,4.48215,235280000.0
2009-04-08 01:00:00,4.48222,4.48913,4.47408,4.48282,187610000.0
2009-04-08 01:30:00,4.48343,4.49142,4.46973,4.48494,182750000.0
2009-04-08 02:00:00,4.48403,4.48584,4.46374,4.47117,233710000.0
2009-04-08 02:30:00,4.47215,4.49426,4.4603,4.48477,237870000.0
2009-04-08 03:00:00,4.48585,4.49657,4.4774,4.49068,181970000.0
2009-04-08 03:30:00,4.48553,4.49388,4.47872,4.49115,150040000.0
2009-04-08 04:00:00,4.48594,4.49224,4.47883,4.4823,89660000.0
2009-04-08 04:30:00,4.49076,4.49076,4.47929,4.48221,36000000.0
2009-04-08 05:00:00,4.48929,4.49111,4.48116,4.48544,41640000.0
2009-04-08 05:30:00,4.49039,4.49902,4.48151,4.49293,111820000.0
2009-04-08 06:00:00,4.48573,4.4988,4.48319,4.48852,52910000.0
2009-04-08 06:30:00,4.49167,4.50048,4.48602,4.48999,151170000.0
2009-04-08 07:00:00,4.49473,4.50162,4.48542,4.49968,166550000.0
2009-04-08 07:30:00,4.498,4.5062,4.48859,4.5039,126450000.0
2009-04-08 08:00:00,4.50555,4.5218,4.4938,4.51379,118560000.0
2009-04-08 08:30:00,4.5152,4.52089,4.50006,4.5104,216490000.0
2009-04-08 09:00:00,4.51359,4.51707,4.49661,4.50429,177840000.0
2009-04-08 09:30:00,4.50066,4.50639,4.48283,4.49992,195540000.0
2009-04-08 10:00:00,4.49437,4.50522,4.48543,4.49998,165070000.0
2009-04-08 10:30:00,4.50066,4.5061,4.48833,4.49773,174540000.0
2009-04-08 11:00:00,4.49282,4.49819,4.47707,4.4838,189920000.0
2009-04-08 11:30:00,4.48371,4.49172,4.46755,4.48507,184980000.0
2009-04-08 12:00:00,4.4889,4.5002,4.48176,4.48896,227440000.0
2009-04-08 12:30:00,4.49206,4.49496,4.46841,4.47272,183110000.0
2009-04-08 13:00:00,4.47635,4.48744,4.46912,4.48191,207520000.0
2009-04-08 13:30:00,4.48223,4.48341,4.46356,4.47892,221760000.0
2009-04-08 14:00:00,4.47953,4.48196,4.46036,4.46977,309270000.0
2009-04-08 14:30:00,4.47546,4.47695,4.4533,4.46577,233400000.0
2009-04-08 15:00:00,4.46144,4.47035,4.45398,4.45778,192120000.0
2009-04-08 15:30:00,4.46142,4.46531,4.44449,4.4456,173700000.0
2009-04-08 16:00:00,4.45576,4.48004,4.44597,4.47085,235700000.0
2009-04-08 16:30:00,4.47261,4.48186,4.45758,4.47353,244000000.0
2009-04-08 17:00:00,4.47133,4.47338,4.43948,4.44353,175620000.0
2009-04-08 17:30:00,4.44399,4.45406,4.42837,4.43592,190640000.0
2009-04-08 18:00:00,4.44015,4.44731,4.43032,4.43641,169620000.0
2009-04-08 18:30:00,4.43983,4.44432,4.42278,4.4353,134350000.0
2009-04-08 19:00:00,4.43397,4.4385,4.42108,4.4317,115150000.0
2009-04-08 19:30:00,4.42916,4.4364,4.42262,4.42773,110680000.0
2009-04-08 20:00:00,4.4308,4.43876,4.41962,4.42829,116680000.0
2009-04-08 20:30:00,4.42292,4.43388,4.42026,4.42572,63390000.0
2009-04-08 21:00:00,4.42948,4.44119,4.42583,4.43993,86320000.0
2009-04-08 21:30:00,4.43907,4.4417,4.4228,4.42625,66770000.0
2009-04-08 22:00:00,4.43317,4.43741,4.41553,4.41698,110280000.0
2009-04-08 22:30:00,4.41987,4.42411,4.41239,4.41572,64520000.0
2009-04-08 23:00:00,4.41897,4.42671,4.41137,4.42058,105770000.0
2009-04-08 23:30:00,4.42107,4.43731,4.4123,4.42547,127520000.0
2009-04-09 00:00:00,4.43127,4.43601,4.4213,4.42575,82520000.0
2009-04-09 00:30:00,4.43117,4.43541,4.42512,4.42752,40890000.0
2009-04-09 01:00:00,4.43117,4.43541,4.42096,4.42475,82520000.0
2009-04-09 01:30:00,4.43107,4.43531,4.42149,4.42507,68640000.0
2009-04-09 02:00:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 02:30:00,4.42927,4.43569,4.42113,4.42703,89280000.0
2009-04-09 03:00:00,4.43157,4.43581,4.42552,4.43051,45770000.0
2009-04-09 03:30:00,4.43407,4.43521,4.42212,4.42452,63760000.0
2009-04-09 04:00:00,4.43276,4.43461,4.42098,4.429,52510000.0
2009-04-09 04:30:00,4.43286,4.44021,4.42177,4.43272,57000000.0
2009-04-09 05:00:00,4.43349,4.43571,4.42447,4.43481,56680000.0
2009-04-09 05:30:00,4.43469,4.4359,4.42957,4.43395,29290000.0
2009-04-09 06:00:00,4.42562,4.43541,4.42273,4.42792,52540000.0
2009-04-09 06:30:00,4.43097,4.43521,4.40623,4.41007,53260000.0
2009-04-09 07:00:00,4.41617,4.42137,4.40861,4.41557,35630000.0
2009-04-09 07:30:00,4.41662,4.41706,4.40127,4.41267,36050000.0
2009-04-09 08:00:00,4.41347,4.43535,4.40394,4.42183,160160000.0
2009-04-09 08:30:00,4.42421,4.43733,4.40122,4.41179,158670000.0
2009-04-09 09:00:00,4.41342,4.43368,4.40472,4.42838,194450000.0
2009-04-09 09:30:00,4.43201,4.44082,4.42343,4.43095,209790000.0
2009-04-09 10:00:00,4.44311,4.45579,4.42709,4.44863,185310000.0
2009-04-09 10:30:00,4.44941,4.44941,4.42411,4.43615,240940000.0
2009-04-09 11:00:00,4.4316,4.43677,4.41814,4.43139,191730000.0
2009-04-09 11:30:00,4.42921,4.43814,4.41795,4.42981,183850000.0
2009-04-09 12:00:00,4.43111,4.43841,4.42212,4.42709,176340000.0
2009-04-09 12:30:00,4.43466,4.44917,4.42348,4.43705,193250000.0
2009-04-09 13:00:00,4.43865,4.44231,4.42735,4.43852,160150000.0
2009-04-09 13:30:00,4.43922,4.44946,4.43001,4.44749,203340000.0
2009-04-09 14:00:00,4.44461,4.44793,4.41326,4.41882,226270000.0
2009-04-09 14:30:00,4.42076,4.428,4.40381,4.41259,204120000.0
2009-04-09 15:00:00,4.41518,4.4272,4.40118,4.40664,208650000.0
2009-04-09 15:30:00,4.41148,4.42577,4.39831,4.40597,204910000.0
2009-04-09 16:00:00,4.41051,4.41535,4.37122,4.37422,247660000.0
2009-04-09 16:30:00,4.37285,4.38237,4.32586,4.34319,273940000.0
2009-04-09 17:00:00,4.34248,4.3535,4.32263,4.33653,212410000.0
2009-04-09 17:30:00,4.3421,4.34765,4.33051,4.3427,196980000.0
2009-04-09 18:00:00,4.34329,4.34971,4.32826,4.33515,163970000.0
2009-04-09 18:30:00,4.34091,4.34259,4.31862,4.32613,139950000.0
2009-04-09 19:00:00,4.32907,4.32926,4.31549,4.32421,49520000.0
2009-04-09 19:30:00,4.32076,4.3323,4.31097,4.31892,102820000.0
2009-04-09 20:00:00,4.32234,4.33207,4.31198,4.3209,131270000.0
2009-04-09 20:30:00,4.32357,4.33838,4.31057,4.3285,154550000.0
2009-04-09 21:00:00,4.33267,4.33691,4.32318,4.32663,111400000.0
2009-04-09 21:30:00,4.33117,4.33541,4.3087,4.31225,132380000.0
2009-04-09 22:00:00,4.31949,4.32391,4.30841,4.31834,82140000.0
2009-04-09 22:30:00,4.31687,4.32111,4.30795,4.3116,41630000.0
2009-04-09 23:00:00,4.31707,4.32354,4.30849,4.32172,81020000.0
2009-04-09 23:30:00,4.31877,4.32718,4.31431,4.32044,35250000.0
2009-04-10 00:00:00,4.31727,4.32388,4.31118,4.31526,67880000.0
2009-04-10 00:30:00,4.32117,4.32548,4.31552,4.32164,32260000.0
2009-04-10 01:00:00,4.32158,4.32521,4.31232,4.31772,45380000.0
2009-04-10 01:30:00,4.32097,4.32521,4.31165,4.32294,66770000.0
2009-04-10 02:00:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 02:30:00,4.32157,4.32581,4.31098,4.31762,63000000.0
2009-04-10 03:00:00,4.32127,4.32551,4.31562,4.32284,26250000.0
2009-04-10 03:30:00,4.32097,4.32521,4.31532,4.32304,26250000.0
2009-04-10 04:00:00,4.32446,4.32448,4.31101,4.31551,32630000.0
2009-04-10 04:30:00,4.32466,4.32466,4.31899,4.32087,10880000.0
2009-04-10 05:00:00,4.32309,4.32561,4.31572,4.32471,36020000.0
2009-04-10 05:30:00,4.32479,4.326,4.31967,4.32425,28920000.0
2009-04-10 06:00:00,4.31532,4.32521,4.31348,4.31772,38260000.0
2009-04-10 06:30:00,4.32127,4.32551,4.31482,4.31722,40890000.0
2009-04-10 07:00:00,4.32097,4.32521,4.31532,4.32287,22130000.0
2009-04-10 07:30:00,4.32137,4.32561,4.31154,4.31481,62260000.0
2009-04-10 08:00:00,4.32237,4.34084,4.31672,4.33486,99810000.0
2009-04-10 08:30:00,4.34046,4.34748,4.32731,4.34439,170670000.0
2009-04-10 09:00:00,4.34477,4.3716,4.33652,4.36382,188030000.0
2009-04-10 09:30:00,4.36664,4.38192,4.35789,4.3671,198550000.0
2009-04-10 10:00:00,4.3653,4.37364,4.35488,4.367,187600000.0
2009-04-10 10:30:00,4.36057,4.36755,4.34398,4.35165,202710000.0
2009-04-10 11:00:00,4.35272,4.36198,4.34459,4.35622,160600000.0
2009-04-10 11:30:00,4.35375,4.36296,4.34955,4.35688,130170000.0
2009-04-10 12:00:00,4.36078,4.36653,4.34969,4.361,93490000.0
2009-04-10 12:30:00,4.36255,4.37749,4.3552,4.36356,178620000.0
2009-04-10 13:00:00,4.36845,4.37124,4.35626,4.36667,125290000.0
2009-04-10 13:30:00,4.36511,4.36689,4.35012,4.36064,150840000.0
2009-04-10 14:00:00,4.3644,4.36607,4.35209,4.36226,148580000.0
2009-04-10 14:30:00,4.3627,4.36946,4.35109,4.36615,171110000.0
2009-04-10 15:00:00,4.36747,4.37401,4.35651,4.36328,183420000.0
2009-04-10 15:30:00,4.36473,4.368,4.35173,4.35617,181200000.0
2009-04-10 16:00:00,4.36197,4.3701,4.3512,4.36617,90030000.0
2009-04-10 16:30:00,4.36857,4.37281,4.35517,4.36967,75030000.0
2009-04-10 17:00:00,4.36747,4.37171,4.35897,4.36288,83700000.0
2009-04-10 17:30:00,4.37052,4.37151,4.35749,4.36158,97520000.0
2009-04-10 18:00:00,4.36727,4.37161,4.35782,4.36412,46520000.0
2009-04-10 18:30:00,4.36727,4.37151,4.35855,4.36362,61520000.0
2009-04-10 19:00:00,4.36687,4.37111,4.35674,4.35944,115900000.0
2009-04-10 19:30:00,4.36336,4.36871,4.35862,4.36122,30390000.0
2009-04-10 20:00:00,4.36447,4.36871,4.34991,4.35243,86280000.0
2009-04-10 20:30:00,4.35677,4.36561,4.35064,4.35812,81780000.0
2009-04-10 21:00:00,4.36087,4.36511,4.35522,4.35762,42000000.0
2009-04-10 21:30:00,4.36117,4.36541,4.34614,4.35264,84400000.0
2009-04-10 22:00:00,4.35688,4.36545,4.35407,4.36234,27010000.0
2009-04-10 22:30:00,4.36027,4.36451,4.35462,4.36224,25880000.0
2009-04-12 23:30:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.33371,4.33862,62630000.0
2009-04-13 00:30:00,4.34237,4.34661,4.33642,4.33882,41260000.0
2009-04-13 01:00:00,4.34197,4.34631,4.33632,4.33882,41260000.0
2009-04-13 01:30:00,4.34207,4.34651,4.33642,4.33902,42000000.0
2009-04-13 02:00:00,4.34375,4.34592,4.34245,4.34462,10500000.0
2009-04-13 02:30:00,4.34424,4.34678,4.34335,4.34612,10500000.0
2009-04-13 03:00:00,4.34454,4.34648,4.34305,4.34522,10500000.0
2009-04-13 03:30:00,4.34474,4.34668,4.34275,4.34492,10500000.0
2009-04-13 04:00:00,4.34464,4.34682,4.33662,4.33662,16130000.0
2009-04-13 04:30:00,4.34394,4.34678,4.34305,4.34612,10500000.0
2009-04-13 05:00:00,4.34474,4.34668,4.34375,4.34592,10500000.0
2009-04-13 05:30:00,4.34464,4.34658,4.34345,4.34562,10500000.0
2009-04-13 06:00:00,4.34404,4.34676,4.33954,4.34147,17250000.0
2009-04-13 06:30:00,4.34434,4.34658,4.34123,4.34581,15400000.0
2009-04-13 07:00:00,4.34639,4.34746,4.33702,4.34507,27750000.0
2009-04-13 07:30:00,4.33652,4.34688,4.33598,4.34513,24000000.0
2009-04-13 08:00:00,4.34546,4.34822,4.33552,4.34026,33780000.0
2009-04-13 08:30:00,4.34669,4.34869,4.33552,4.34851,21000000.0
2009-04-13 09:00:00,4.34547,4.34808,4.33273,4.33858,29270000.0
2009-04-13 09:30:00,4.34174,4.34793,4.33471,4.33516,42410000.0
2009-04-13 10:00:00,4.3424,4.3491,4.3316,4.34773,35260000.0
2009-04-13 10:30:00,4.34228,4.34909,4.33727,4.34644,24420000.0
2009-04-13 11:00:00,4.34546,4.35588,4.33521,4.34606,90080000.0
2009-04-13 11:30:00,4.34284,4.35374,4.3351,4.34577,60460000.0
2009-04-13 12:00:00,4.34742,4.34856,4.34212,4.34832,12010000.0
2009-04-13 12:30:00,4.34487,4.34867,4.33903,4.34822,15760000.0
2009-04-13 13:00:00,4.34354,4.35131,4.33318,4.34174,79940000.0
2009-04-13 13:30:00,4.33773,4.35271,4.32929,4.33888,178230000.0
2009-04-13 14:00:00,4.34282,4.34915,4.33349,4.34467,73910000.0
2009-04-13 14:30:00,4.34682,4.34701,4.33418,4.34203,108400000.0
2009-04-13 15:00:00,4.34446,4.34526,4.33248,4.34197,98340000.0
2009-04-13 15:30:00,4.34028,4.34413,4.32875,4.33992,69460000.0
2009-04-13 16:00:00,4.33745,4.34375,4.32856,4.33333,70910000.0
2009-04-13 16:30:00,4.33747,4.34129,4.32507,4.33464,33790000.0
2009-04-13 17:00:00,4.34121,4.34521,4.32844,4.33516,61950000.0
2009-04-13 17:30:00,4.34396,4.34792,4.33388,4.34536,49890000.0
2009-04-13 18:00:00,4.3387,4.34861,4.33416,4.34285,64570000.0
2009-04-13 18:30:00,4.34304,4.34853,4.33333,4.33994,29260000.0
2009-04-13 19:00:00,4.33873,4.34521,4.3317,4.34481,26640000.0
2009-04-13 19:30:00,4.34197,4.34387,4.33041,4.33931,36390000.0
2009-04-13 20:00:00,4.33956,4.34202,4.33156,4.3353,21770000.0
2009-04-13 20:30:00,4.34184,4.34397,4.33633,4.3372,28520000.0
2009-04-13 21:00:00,4.34244,4.34438,4.33441,4.34272,18750000.0
2009-04-13 21:30:00,4.33987,4.3456,4.32752,4.33315,139970000.0
2009-04-13 22:00:00,4.34103,4.34762,4.32947,4.34007,240580000.0
2009-04-13 22:30:00,4.33575,4.34719,4.32515,4.33875,235660000.0
2009-04-13 23:00:00,4.34116,4.34624,4.3281,4.34602,66790000.0
2009-04-13 23:30:00,4.33936,4.34308,4.3368,4.34093,32250000.0
2009-04-14 00:00:00,4.34236,4.34268,4.33857,4.34202,6750000.0
2009-04-14 00:30:00,4.34063,4.34264,4.33864,4.34172,12000000.0
2009-04-14 01:00:00,4.33984,4.34248,4.33835,4.34052,17250000.0
2009-04-14 01:30:00,4.34054,4.34281,4.33292,4.33857,25880000.0
2009-04-14 02:00:00,4.33137,4.34272,4.32695,4.33313,22880000.0
2009-04-14 02:30:00,4.34014,4.34258,4.33805,4.34022,21000000.0
2009-04-14 03:00:00,4.34024,4.34218,4.33935,4.34152,10500000.0
2009-04-14 03:30:00,4.34024,4.34218,4.33841,4.34142,15750000.0
2009-04-14 04:00:00,4.34034,4.34282,4.33262,4.33262,16500000.0
2009-04-14 04:30:00,4.34004,4.34218,4.32931,4.32931,21750000.0
2009-04-14 05:00:00,4.34052,4.34218,4.33935,4.34152,6000000.0
2009-04-14 05:30:00,4.34014,4.34218,4.33925,4.34152,10500000.0
2009-04-14 06:00:00,4.34014,4.34246,4.33086,4.33578,21380000.0
2009-04-14 06:30:00,4.34044,4.34238,4.33663,4.34121,16130000.0
2009-04-14 07:00:00,4.34259,4.34267,4.33322,4.34008,17250000.0
2009-04-14 07:30:00,4.33192,4.34495,4.32978,4.33497,46170000.0
2009-04-14 08:00:00,4.33895,4.35779,4.32912,4.35229,141870000.0
2009-04-14 08:30:00,4.35463,4.3756,4.34323,4.37078,135860000.0
2009-04-14 09:00:00,4.36993,4.39361,4.36138,4.38057,222530000.0
2009-04-14 09:30:00,4.37783,4.38438,4.35448,4.36415,204160000.0
2009-04-14 10:00:00,4.36523,4.37449,4.35943,4.37269,195150000.0
2009-04-14 10:30:00,4.37048,4.38598,4.36066,4.37256,189170000.0
2009-04-14 11:00:00,4.37493,4.37702,4.35984,4.36662,198120000.0
2009-04-14 11:30:00,4.36875,4.3733,4.35418,4.36564,213220000.0
2009-04-14 12:00:00,4.36538,4.36798,4.35117,4.36276,146730000.0
2009-04-14 12:30:00,4.36568,4.37448,4.35798,4.36744,213310000.0
2009-04-14 13:00:00,4.36323,4.36862,4.35106,4.36512,204930000.0
2009-04-14 13:30:00,4.36448,4.37072,4.35214,4.36313,204140000.0
2009-04-14 14:00:00,4.36278,4.36886,4.33397,4.34872,208280000.0
2009-04-14 14:30:00,4.3486,4.37758,4.33962,4.37452,218070000.0
2009-04-14 15:00:00,4.37563,4.37743,4.34224,4.3607,206440000.0
2009-04-14 15:30:00,4.36033,4.36923,4.31198,4.31491,212420000.0
2009-04-14 16:00:00,4.3128,4.32087,4.27286,4.27404,197830000.0
2009-04-14 16:30:00,4.2733,4.28101,4.23295,4.24099,252220000.0
2009-04-14 17:00:00,4.24654,4.25648,4.22733,4.25474,234560000.0
2009-04-14 17:30:00,4.25834,4.26095,4.22689,4.23728,179390000.0
2009-04-14 18:00:00,4.22676,4.25218,4.22486,4.23797,146370000.0
2009-04-14 18:30:00,4.23339,4.24484,4.22442,4.24262,143740000.0
2009-04-14 19:00:00,4.24336,4.25917,4.23129,4.24243,108490000.0
2009-04-14 19:30:00,4.24095,4.25202,4.23379,4.24795,138490000.0
2009-04-14 20:00:00,4.24986,4.26186,4.23721,4.25742,126810000.0
2009-04-14 20:30:00,4.25913,4.26642,4.24913,4.2659,132470000.0
2009-04-14 21:00:00,4.26299,4.27097,4.25318,4.26949,139190000.0
2009-04-14 21:30:00,4.26929,4.27283,4.25682,4.26375,92690000.0
2009-04-14 22:00:00,4.26863,4.27058,4.25708,4.26917,73550000.0
2009-04-14 22:30:00,4.26924,4.27177,4.25995,4.27056,45000000.0
2009-04-14 23:00:00,4.27004,4.27223,4.25709,4.25709,28500000.0
2009-04-14 23:30:00,4.27064,4.27258,4.26339,4.26513,24760000.0
2009-04-15 00:00:00,4.26894,4.27088,4.26707,4.27012,15750000.0
2009-04-15 00:30:00,4.26914,4.27108,4.26757,4.26859,15750000.0
2009-04-15 01:00:00,4.26894,4.27088,4.25959,4.26587,24390000.0
2009-04-15 01:30:00,4.26924,4.27141,4.26152,4.26717,24770000.0
2009-04-15 02:00:00,4.26934,4.27128,4.26813,4.26938,10500000.0
2009-04-15 02:30:00,4.26924,4.27168,4.26835,4.27102,10500000.0
2009-04-15 03:00:00,4.2715,4.27168,4.2591,4.27082,23250000.0
2009-04-15 03:30:00,4.26944,4.27138,4.26845,4.27062,10500000.0
2009-04-15 04:00:00,4.26954,4.27202,4.26028,4.2695,21760000.0
2009-04-15 04:30:00,4.26974,4.27168,4.26845,4.27062,10500000.0
2009-04-15 05:00:00,4.26954,4.27148,4.2676,4.27072,15750000.0
2009-04-15 05:30:00,4.26954,4.27148,4.26855,4.27072,10500000.0
2009-04-15 06:00:00,4.26974,4.27168,4.26404,4.26594,15750000.0
2009-04-15 06:30:00,4.26934,4.27136,4.26553,4.26922,15380000.0
2009-04-15 07:00:00,4.27119,4.27138,4.26182,4.26535,23260000.0
2009-04-15 07:30:00,4.26132,4.27447,4.25711,4.26844,72450000.0
2009-04-15 08:00:00,4.26812,4.27062,4.2501,4.26181,150930000.0
2009-04-15 08:30:00,4.2669,4.2892,4.26103,4.27246,185440000.0
2009-04-15 09:00:00,4.27399,4.28511,4.26451,4.2797,205210000.0
2009-04-15 09:30:00,4.27564,4.28384,4.26136,4.27436,204490000.0
2009-04-15 10:00:00,4.27516,4.28276,4.26549,4.27985,224790000.0
2009-04-15 10:30:00,4.2741,4.27914,4.21852,4.22757,218770000.0
2009-04-15 11:00:00,4.23181,4.23826,4.21096,4.22881,210900000.0
2009-04-15 11:30:00,4.23038,4.24375,4.22038,4.24126,222570000.0
2009-04-15 12:00:00,4.24141,4.253,4.23385,4.24756,198960000.0
2009-04-15 12:30:00,4.25017,4.26054,4.24059,4.25982,222640000.0
2009-04-15 13:00:00,4.25282,4.28528,4.24607,4.28283,210940000.0
2009-04-15 13:30:00,4.28046,4.29468,4.26857,4.28322,238730000.0
2009-04-15 14:00:00,4.28349,4.2998,4.26798,4.2797,206110000.0
2009-04-15 14:30:00,4.28263,4.28663,4.26074,4.27822,208350000.0
2009-04-15 15:00:00,4.27974,4.28712,4.26782,4.28609,202320000.0
2009-04-15 15:30:00,4.28459,4.29041,4.26135,4.26546,211720000.0
2009-04-15 16:00:00,4.26285,4.27096,4.25154,4.25445,200430000.0
2009-04-15 16:30:00,4.25582,4.27623,4.24284,4.25235,249240000.0
2009-04-15 17:00:00,4.25889,4.28058,4.24909,4.27452,231220000.0
2009-04-15 17:30:00,4.27551,4.27894,4.26591,4.27586,122340000.0
2009-04-15 18:00:00,4.26753,4.29029,4.26353,4.27004,143740000.0
2009-04-15 18:30:00,4.27213,4.27901,4.26225,4.27536,128000000.0
2009-04-15 19:00:00,4.27461,4.27973,4.26033,4.27709,109580000.0
2009-04-15 19:30:00,4.27587,4.27942,4.265,4.27481,121990000.0
2009-04-15 20:00:00,4.27413,4.27807,4.26454,4.27652,115930000.0
2009-04-15 20:30:00,4.27315,4.28201,4.26234,4.2797,129470000.0
2009-04-15 21:00:00,4.28034,4.28228,4.26005,4.26851,52520000.0
2009-04-15 21:30:00,4.26053,4.27468,4.25453,4.26323,100160000.0
2009-04-15 22:00:00,4.25971,4.26782,4.25664,4.26343,54780000.0
2009-04-15 22:30:00,4.26454,4.26768,4.25506,4.26549,45390000.0
2009-04-15 23:00:00,4.26571,4.26688,4.25281,4.25582,20260000.0
2009-04-15 23:30:00,4.26534,4.27507,4.25865,4.27474,24000000.0
2009-04-16 00:00:00,4.27546,4.27648,4.26385,4.27582,12000000.0
2009-04-16 00:30:00,4.27424,4.27618,4.2717,4.27386,11250000.0
2009-04-16 01:00:00,4.27434,4.27658,4.27225,4.2737,15750000.0
2009-04-16 01:30:00,4.27424,4.27641,4.26652,4.27341,30390000.0
2009-04-16 02:00:00,4.27443,4.2757,4.27259,4.27352,5250000.0
2009-04-16 02:30:00,4.27464,4.27658,4.26395,4.27416,21750000.0
2009-04-16 03:00:00,4.27489,4.27718,4.27322,4.27457,16500000.0
2009-04-16 03:30:00,4.27524,4.27718,4.27415,4.27632,10500000.0
2009-04-16 04:00:00,4.27544,4.27738,4.26562,4.26562,15390000.0
2009-04-16 04:30:00,4.27534,4.27728,4.26571,4.27632,11250000.0
2009-04-16 05:00:00,4.27584,4.27778,4.27495,4.27712,10500000.0
2009-04-16 05:30:00,4.27584,4.27788,4.27495,4.27722,10500000.0
2009-04-16 06:00:00,4.27634,4.27828,4.26561,4.26561,25500000.0
2009-04-16 06:30:00,4.27444,4.27718,4.26204,4.27494,29270000.0
2009-04-16 07:00:00,4.27799,4.27828,4.26481,4.27365,34900000.0
2009-04-16 07:30:00,4.27178,4.27768,4.26614,4.27486,34530000.0
2009-04-16 08:00:00,4.27492,4.27916,4.26139,4.26721,114130000.0
2009-04-16 08:30:00,4.27269,4.28292,4.26129,4.27772,147100000.0
2009-04-16 09:00:00,4.27708,4.30208,4.26902,4.3015,215760000.0
2009-04-16 09:30:00,4.29926,4.31662,4.28937,4.31055,204930000.0
2009-04-16 10:00:00,4.30996,4.3141,4.27843,4.2877,221810000.0
2009-04-16 10:30:00,4.28204,4.2934,4.27398,4.28773,192160000.0
2009-04-16 11:00:00,4.29081,4.29561,4.27799,4.2832,184270000.0
2009-04-16 11:30:00,4.28504,4.29832,4.27964,4.29288,212800000.0
2009-04-16 12:00:00,4.29318,4.29861,4.27278,4.27861,174610000.0
2009-04-16 12:30:00,4.28084,4.28852,4.26369,4.28108,227820000.0
2009-04-16 13:00:00,4.2761,4.29232,4.26961,4.28541,196310000.0
2009-04-16 13:30:00,4.28311,4.29041,4.27434,4.28762,151330000.0
2009-04-16 14:00:00,4.28649,4.29053,4.26966,4.28073,129850000.0
2009-04-16 14:30:00,4.28281,4.28455,4.26525,4.27319,212050000.0
2009-04-16 15:00:00,4.27489,4.27829,4.26236,4.27404,187320000.0
2009-04-16 15:30:00,4.27278,4.28438,4.2648,4.28161,187740000.0
2009-04-16 16:00:00,4.28035,4.29755,4.27273,4.27331,198950000.0
2009-04-16 16:30:00,4.27266,4.28908,4.26501,4.28566,240260000.0
2009-04-16 17:00:00,4.28994,4.28994,4.27065,4.28329,140760000.0
2009-04-16 17:30:00,4.28429,4.29529,4.27302,4.29244,78080000.0
2009-04-16 18:00:00,4.28371,4.29325,4.27272,4.284,100620000.0
2009-04-16 18:30:00,4.28333,4.29667,4.2731,4.28633,136260000.0
2009-04-16 19:00:00,4.28806,4.292,4.27594,4.2904,130640000.0
2009-04-16 19:30:00,4.28866,4.30259,4.28139,4.29742,121610000.0
2009-04-16 20:00:00,4.29746,4.29998,4.28401,4.28839,78060000.0
2009-04-16 20:30:00,4.28984,4.29532,4.27711,4.2842,98680000.0
2009-04-16 21:00:00,4.28924,4.29004,4.27552,4.28437,94980000.0
2009-04-16 21:30:00,4.28245,4.28728,4.27702,4.28437,31890000.0
2009-04-16 22:00:00,4.28322,4.28967,4.26611,4.27175,113700000.0
2009-04-16 22:30:00,4.27404,4.27598,4.26354,4.26642,28880000.0
2009-04-16 23:00:00,4.27424,4.27856,4.26731,4.27856,49510000.0
2009-04-16 23:30:00,4.27746,4.28098,4.26276,4.27136,23280000.0
2009-04-17 00:00:00,4.27854,4.28106,4.27656,4.27826,16500000.0
2009-04-17 00:30:00,4.27904,4.28098,4.26993,4.27725,27000000.0
2009-04-17 01:00:00,4.27914,4.28108,4.27505,4.27827,21000000.0
2009-04-17 01:30:00,4.27914,4.28108,4.27685,4.27972,15750000.0
2009-04-17 02:00:00,4.27894,4.28154,4.27294,4.27615,16500000.0
2009-04-17 02:30:00,4.28182,4.29113,4.28115,4.29019,16500000.0
2009-04-17 03:00:00,4.29054,4.31068,4.28965,4.29741,80660000.0
2009-04-17 03:30:00,4.29404,4.30657,4.29095,4.2977,80310000.0
2009-04-17 04:00:00,4.29839,4.30048,4.28401,4.28672,36410000.0
2009-04-17 04:30:00,4.29414,4.29868,4.28966,4.29182,24750000.0
2009-04-17 05:00:00,4.29914,4.30108,4.28875,4.29446,15750000.0
2009-04-17 05:30:00,4.29324,4.29518,4.28795,4.29012,10500000.0
2009-04-17 06:00:00,4.29244,4.29446,4.28362,4.28914,22510000.0
2009-04-17 06:30:00,4.29264,4.29458,4.28623,4.29081,16510000.0
2009-04-17 07:00:00,4.29049,4.29057,4.28112,4.28877,15390000.0
2009-04-17 07:30:00,4.28162,4.29207,4.27865,4.29032,25880000.0
2009-04-17 08:00:00,4.28922,4.29172,4.26912,4.27755,98320000.0
2009-04-17 08:30:00,4.28233,4.28261,4.25755,4.26662,146300000.0
2009-04-17 09:00:00,4.26709,4.26882,4.24411,4.26127,221760000.0
2009-04-17 09:30:00,4.25647,4.27734,4.2512,4.27109,168480000.0
2009-04-17 10:00:00,4.27156,4.29375,4.26508,4.28785,198190000.0
2009-04-17 10:30:00,4.28525,4.29133,4.27205,4.27995,215810000.0
2009-04-17 11:00:00,4.28246,4.29616,4.26256,4.28687,214240000.0
2009-04-17 11:30:00,4.28842,4.32177,4.28574,4.30572,230050000.0
2009-04-17 12:00:00,4.30464,4.30464,4.28018,4.28817,191070000.0
2009-04-17 12:30:00,4.28861,4.30015,4.28314,4.2953,198930000.0
2009-04-17 13:00:00,4.29068,4.29657,4.27451,4.29572,211300000.0
2009-04-17 13:30:00,4.29461,4.29778,4.27711,4.28847,181630000.0
2009-04-17 14:00:00,4.2885,4.29036,4.27138,4.28331,174110000.0
2009-04-17 14:30:00,4.28434,4.28769,4.26878,4.28343,193590000.0
2009-04-17 15:00:00,4.28538,4.28953,4.27138,4.28202,170050000.0
2009-04-17 15:30:00,4.28181,4.28765,4.271,4.28156,184780000.0
2009-04-17 16:00:00,4.28057,4.29174,4.27523,4.28381,193650000.0
2009-04-17 16:30:00,4.28565,4.30001,4.27526,4.29142,243600000.0
2009-04-17 17:00:00,4.29745,4.30008,4.2809,4.28496,215120000.0
2009-04-17 17:30:00,4.28704,4.30781,4.27723,4.2993,149690000.0
2009-04-17 18:00:00,4.29342,4.31533,4.29342,4.30843,165560000.0
2009-04-17 18:30:00,4.30777,4.31335,4.29653,4.30485,122000000.0
2009-04-17 19:00:00,4.31356,4.31583,4.29862,4.30944,46550000.0
2009-04-17 19:30:00,4.30734,4.31148,4.29242,4.30616,70960000.0
2009-04-17 20:00:00,4.30636,4.30944,4.29142,4.30021,90080000.0
2009-04-17 20:30:00,4.30389,4.30389,4.28195,4.29559,103580000.0
2009-04-17 21:00:00,4.30187,4.30187,4.28213,4.28609,63030000.0
2009-04-17 21:30:00,4.2896,4.30146,4.27819,4.29884,45380000.0
2009-04-17 22:00:00,4.30054,4.30401,4.28274,4.29062,41640000.0
2009-04-17 22:30:00,4.28974,4.30258,4.28885,4.30192,15750000.0
2009-04-19 23:30:00,4.30173,4.30448,4.29895,4.30352,15750000.0
2009-04-20 00:00:00,4.30304,4.30658,4.30174,4.30592,15750000.0
2009-04-20 00:30:00,4.30454,4.30678,4.30365,4.30612,10500000.0
2009-04-20 01:00:00,4.30394,4.30648,4.30209,4.30318,15750000.0
2009-04-20 01:30:00,4.30384,4.30708,4.30295,4.30642,10500000.0
2009-04-20 02:00:00,4.30177,4.30601,4.29512,4.29873,25890000.0
2009-04-20 02:30:00,4.30596,4.30643,4.30124,4.30465,13510000.0
2009-04-20 03:00:00,4.30612,4.30661,4.29488,4.30655,32270000.0
2009-04-20 03:30:00,4.30709,4.30797,4.29722,4.30252,15010000.0
2009-04-20 04:00:00,4.30666,4.30868,4.30216,4.3075,18020000.0
2009-04-20 04:30:00,4.30866,4.30866,4.29952,4.30831,17630000.0
2009-04-20 05:00:00,4.30926,4.31157,4.29415,4.3029,30010000.0
2009-04-20 05:30:00,4.30869,4.30924,4.30368,4.3078,23640000.0
2009-04-20 06:00:00,4.30714,4.30943,4.29808,4.30497,28880000.0
2009-04-20 06:30:00,4.3029,4.30981,4.30025,4.30501,12010000.0
2009-04-20 07:00:00,4.30412,4.30921,4.29756,4.30206,19890000.0
2009-04-20 07:30:00,4.30916,4.30916,4.29933,4.30606,27380000.0
2009-04-20 08:00:00,4.30653,4.34173,4.29667,4.33563,70210000.0
2009-04-20 08:30:00,4.33863,4.35239,4.32276,4.34546,177940000.0
2009-04-20 09:00:00,4.34753,4.35363,4.33589,4.34535,194780000.0
2009-04-20 09:30:00,4.34631,4.35929,4.33716,4.35015,171540000.0
2009-04-20 10:00:00,4.35965,4.36616,4.34599,4.35639,195900000.0
2009-04-20 10:30:00,4.35488,4.36038,4.3431,4.36019,232720000.0
2009-04-20 11:00:00,4.35666,4.36894,4.34717,4.36354,250370000.0
2009-04-20 11:30:00,4.36178,4.37726,4.35779,4.3699,200430000.0
2009-04-20 12:00:00,4.37403,4.38336,4.35915,4.36601,200880000.0
2009-04-20 12:30:00,4.36727,4.37763,4.35261,4.36794,200060000.0
2009-04-20 13:00:00,4.36642,4.37397,4.35381,4.36802,210850000.0
2009-04-20 13:30:00,4.36719,4.37597,4.35448,4.37551,161400000.0
2009-04-20 14:00:00,4.37792,4.38175,4.35777,4.37996,231960000.0
2009-04-20 14:30:00,4.38392,4.39161,4.3691,4.37545,210200000.0
2009-04-20 15:00:00,4.38228,4.38601,4.35467,4.36817,223380000.0
2009-04-20 15:30:00,4.36807,4.39582,4.36132,4.39157,207920000.0
2009-04-20 16:00:00,4.39381,4.39443,4.37085,4.37903,227820000.0
2009-04-20 16:30:00,4.37903,4.3946,4.37694,4.39042,213880000.0
2009-04-20 17:00:00,4.38679,4.39373,4.37537,4.38284,215090000.0
2009-04-20 17:30:00,4.38678,4.39648,4.37748,4.38522,224030000.0
2009-04-20 18:00:00,4.38567,4.40555,4.37973,4.39286,202640000.0
2009-04-20 18:30:00,4.39946,4.40174,4.38224,4.39063,214610000.0
2009-04-20 19:00:00,4.39483,4.4024,4.38439,4.39449,123500000.0
2009-04-20 19:30:00,4.39413,4.41428,4.38756,4.39403,194430000.0
2009-04-20 20:00:00,4.39192,4.4058,4.3869,4.39451,166290000.0
2009-04-20 20:30:00,4.40483,4.41391,4.39306,4.411,107020000.0
2009-04-20 21:00:00,4.40887,4.41459,4.40032,4.41232,88630000.0
2009-04-20 21:30:00,4.41289,4.41674,4.40119,4.40607,105410000.0
2009-04-20 22:00:00,4.41487,4.41547,4.4035,4.41202,46900000.0
2009-04-20 22:30:00,4.41392,4.41531,4.40318,4.411,75000000.0
2009-04-20 23:00:00,4.40422,4.41386,4.40392,4.41021,61880000.0
2009-04-20 23:30:00,4.41446,4.41446,4.40125,4.41102,61930000.0
2009-04-21 00:00:00,4.41422,4.41422,4.40326,4.40326,9020000.0
2009-04-21 00:30:00,4.40012,4.41568,4.40012,4.40673,44270000.0
2009-04-21 01:00:00,4.41542,4.41542,4.41008,4.41058,8630000.0
2009-04-21 01:30:00,4.41167,4.41626,4.40858,4.41374,18000000.0
2009-04-21 02:00:00,4.41167,4.41591,4.40462,4.40918,39390000.0
2009-04-21 02:30:00,4.41146,4.41146,4.40403,4.40647,29260000.0
2009-04-21 03:00:00,4.40942,4.41127,4.39818,4.40835,69090000.0
2009-04-21 03:30:00,4.40899,4.40987,4.39746,4.4068,38280000.0
2009-04-21 04:00:00,4.40976,4.40976,4.40335,4.40819,16130000.0
2009-04-21 04:30:00,4.40966,4.40966,4.39892,4.40771,22520000.0
2009-04-21 05:00:00,4.40856,4.41239,4.39785,4.40877,79170000.0
2009-04-21 05:30:00,4.41009,4.41361,4.39748,4.41001,85590000.0
2009-04-21 06:00:00,4.41072,4.41443,4.40048,4.40794,48390000.0
2009-04-21 06:30:00,4.40982,4.41513,4.39572,4.40859,113720000.0
2009-04-21 07:00:00,4.40722,4.41231,4.39216,4.40294,117130000.0
2009-04-21 07:30:00,4.40536,4.40641,4.39235,4.40099,54800000.0
2009-04-21 08:00:00,4.40329,4.40976,4.39152,4.40145,133980000.0
2009-04-21 08:30:00,4.40462,4.42868,4.39187,4.42792,179730000.0
2009-04-21 09:00:00,4.42984,4.45288,4.41878,4.43011,189180000.0
2009-04-21 09:30:00,4.43369,4.43919,4.41778,4.42116,182050000.0
2009-04-21 10:00:00,4.43123,4.43658,4.42049,4.43046,203430000.0
2009-04-21 10:30:00,4.43056,4.43263,4.40897,4.42548,233810000.0
2009-04-21 11:00:00,4.42046,4.42433,4.39911,4.41903,252560000.0
2009-04-21 11:30:00,4.41699,4.42466,4.40382,4.40917,198210000.0
2009-04-21 12:00:00,4.41392,4.41809,4.39561,4.40665,210930000.0
2009-04-21 12:30:00,4.41022,4.41022,4.38553,4.40738,206360000.0
2009-04-21 13:00:00,4.40666,4.41638,4.39209,4.4067,204120000.0
2009-04-21 13:30:00,4.40648,4.41781,4.39435,4.4117,207910000.0
2009-04-21 14:00:00,4.41448,4.41782,4.39822,4.40559,243550000.0
2009-04-21 14:30:00,4.4115,4.41185,4.39029,4.39786,214620000.0
2009-04-21 15:00:00,4.40372,4.41206,4.38858,4.40538,230370000.0
2009-04-21 15:30:00,4.40726,4.41444,4.38776,4.39589,207560000.0
2009-04-21 16:00:00,4.39671,4.41864,4.38706,4.41345,231900000.0
2009-04-21 16:30:00,4.4161,4.42482,4.3971,4.40751,213880000.0
2009-04-21 17:00:00,4.40611,4.40611,4.35771,4.38288,216560000.0
2009-04-21 17:30:00,4.38789,4.39396,4.36586,4.37588,206860000.0
2009-04-21 18:00:00,4.37617,4.3815,4.3587,4.36349,176830000.0
2009-04-21 18:30:00,4.36857,4.37534,4.35359,4.36958,136930000.0
2009-04-21 19:00:00,4.37151,4.37277,4.35713,4.37131,106550000.0
2009-04-21 19:30:00,4.36756,4.37394,4.35739,4.36735,106160000.0
2009-04-21 20:00:00,4.36807,4.3757,4.36252,4.36252,57790000.0
2009-04-21 20:30:00,4.37309,4.37531,4.36352,4.3742,48020000.0
2009-04-21 21:00:00,4.37116,4.37878,4.36467,4.37227,84430000.0
2009-04-21 21:30:00,4.37359,4.37594,4.35997,4.36845,34160000.0
2009-04-21 22:00:00,4.37557,4.38646,4.3644,4.38129,43140000.0
2009-04-21 22:30:00,4.38522,4.39033,4.37553,4.37584,64550000.0
2009-04-21 23:00:00,4.38062,4.39006,4.37751,4.38647,30380000.0
2009-04-21 23:30:00,4.38731,4.38786,4.37453,4.38432,47310000.0
2009-04-22 00:00:00,4.38211,4.38898,4.37649,4.3848,22160000.0
2009-04-22 00:30:00,4.37802,4.38768,4.37802,4.38386,15020000.0
2009-04-22 01:00:00,4.38782,4.38973,4.37528,4.38392,54010000.0
2009-04-22 01:30:00,4.38277,4.38736,4.37586,4.385,22880000.0
2009-04-22 02:00:00,4.3837,4.38731,4.37382,4.38403,37880000.0
2009-04-22 02:30:00,4.38746,4.38746,4.3712,4.3783,52140000.0
2009-04-22 03:00:00,4.38662,4.38711,4.37511,4.38442,40540000.0
2009-04-22 03:30:00,4.38569,4.38657,4.37432,4.3827,21040000.0
2009-04-22 04:00:00,4.38642,4.38673,4.38028,4.3847,15780000.0
2009-04-22 04:30:00,4.38636,4.38636,4.37662,4.38541,11260000.0
2009-04-22 05:00:00,4.38626,4.38641,4.37652,4.38463,22900000.0
2009-04-22 05:30:00,4.38569,4.38624,4.38068,4.385,18380000.0
2009-04-22 06:00:00,4.38264,4.38608,4.37109,4.38094,30750000.0
2009-04-22 06:30:00,4.38302,4.38666,4.37396,4.37775,37900000.0
2009-04-22 07:00:00,4.38132,4.38736,4.37383,4.37757,40520000.0
2009-04-22 07:30:00,4.38686,4.38876,4.37082,4.37919,73930000.0
2009-04-22 08:00:00,4.3786,4.39181,4.37508,4.3841,124260000.0
2009-04-22 08:30:00,4.38854,4.40248,4.37484,4.39977,175950000.0
2009-04-22 09:00:00,4.40254,4.41333,4.38993,4.40046,189140000.0
2009-04-22 09:30:00,4.40186,4.41273,4.38954,4.39099,185330000.0
2009-04-22 10:00:00,4.39957,4.4127,4.38802,4.40759,198230000.0
2009-04-22 10:30:00,4.41236,4.42109,4.39703,4.41432,236790000.0
2009-04-22 11:00:00,4.41275,4.41708,4.39472,4.40372,250330000.0
2009-04-22 11:30:00,4.40412,4.41116,4.39564,4.40167,203010000.0
2009-04-22 12:00:00,4.40683,4.42031,4.39598,4.41101,213550000.0
2009-04-22 12:30:00,4.41178,4.41386,4.3969,4.40892,200020000.0
2009-04-22 13:00:00,4.40858,4.41433,4.38823,4.41026,216190000.0
2009-04-22 13:30:00,4.41084,4.4118,4.39235,4.40389,205680000.0
2009-04-22 14:00:00,4.40705,4.42477,4.39426,4.41938,242430000.0
2009-04-22 14:30:00,4.42055,4.43012,4.40867,4.41738,209440000.0
2009-04-22 15:00:00,4.4233,4.43274,4.41461,4.4211,229670000.0
2009-04-22 15:30:00,4.42126,4.43019,4.41284,4.4215,205320000.0
2009-04-22 16:00:00,4.4227,4.42487,4.39437,4.39717,231900000.0
2009-04-22 16:30:00,4.39736,4.40752,4.39169,4.4006,208680000.0
2009-04-22 17:00:00,4.39999,4.41513,4.38963,4.40137,218040000.0
2009-04-22 17:30:00,4.40974,4.40974,4.38242,4.39101,221060000.0
2009-04-22 18:00:00,4.39332,4.40368,4.34857,4.39483,175260000.0
2009-04-22 18:30:00,4.39612,4.4152,4.30409,4.40682,202310000.0
2009-04-22 19:00:00,4.40882,4.41068,4.37807,4.39971,170320000.0
2009-04-22 19:30:00,4.39525,4.40044,4.24453,4.37319,193220000.0
2009-04-22 20:00:00,4.39119,4.39847,4.30511,4.31355,123120000.0
2009-04-22 20:30:00,4.3965,4.3965,4.37379,4.39532,72030000.0
2009-04-22 21:00:00,4.39388,4.39936,4.37403,4.38904,143320000.0
2009-04-22 21:30:00,4.39596,4.40894,4.37213,4.39086,111450000.0
2009-04-22 22:00:00,4.40689,4.40689,4.3743,4.40548,37170000.0
2009-04-22 22:30:00,4.40422,4.40561,4.39205,4.39836,27750000.0
2009-04-22 23:00:00,4.39322,4.40548,4.39147,4.3996,70530000.0
2009-04-22 23:30:00,4.40259,4.40516,4.39292,4.39806,26270000.0
2009-04-23 00:00:00,4.40038,4.40666,4.39262,4.4048,37140000.0
2009-04-23 00:30:00,4.39572,4.40586,4.39572,4.40352,21390000.0
2009-04-23 01:00:00,4.40482,4.40482,4.3948,4.39988,14270000.0
2009-04-23 01:30:00,4.40167,4.40626,4.39922,4.40354,11250000.0
2009-04-23 02:00:00,4.40309,4.40601,4.39612,4.39852,25510000.0
2009-04-23 02:30:00,4.40526,4.40526,4.39964,4.40305,13510000.0
2009-04-23 03:00:00,4.40512,4.40561,4.39388,4.39937,49170000.0
2009-04-23 03:30:00,4.40256,4.40314,4.39705,4.39936,15760000.0
2009-04-23 04:00:00,4.40282,4.40378,4.39217,4.40021,18750000.0
2009-04-23 04:30:00,4.40436,4.40436,4.39333,4.39787,22140000.0
2009-04-23 05:00:00,4.40396,4.40581,4.39422,4.40233,27020000.0
2009-04-23 05:30:00,4.40349,4.40878,4.39758,4.39758,24390000.0
2009-04-23 06:00:00,4.40304,4.40941,4.39398,4.4036,45020000.0
2009-04-23 06:30:00,4.40043,4.40321,4.38823,4.39841,22140000.0
2009-04-23 07:00:00,4.39382,4.40321,4.38939,4.39485,68680000.0
2009-04-23 07:30:00,4.40286,4.40345,4.39077,4.39687,44670000.0
2009-04-23 08:00:00,4.40436,4.41103,4.38958,4.39903,84040000.0
2009-04-23 08:30:00,4.3986,4.40298,4.37829,4.38779,143700000.0
2009-04-23 09:00:00,4.39107,4.40596,4.37859,4.39562,193300000.0
2009-04-23 09:30:00,4.39814,4.40935,4.39111,4.39356,172650000.0
2009-04-23 10:00:00,4.40477,4.41602,4.39266,4.40163,201930000.0
2009-04-23 10:30:00,4.40543,4.41478,4.39513,4.40999,231210000.0
2009-04-23 11:00:00,4.4074,4.41651,4.39427,4.4078,227100000.0
2009-04-23 11:30:00,4.40464,4.41,4.38748,4.39339,203030000.0
2009-04-23 12:00:00,4.40106,4.40338,4.38398,4.40019,209420000.0
2009-04-23 12:30:00,4.4004,4.41567,4.39028,4.41056,197450000.0
2009-04-23 13:00:00,4.41144,4.41464,4.3927,4.40242,204900000.0
2009-04-23 13:30:00,4.39927,4.42833,4.38574,4.42295,206440000.0
2009-04-23 14:00:00,4.42353,4.44396,4.41394,4.44077,239840000.0
2009-04-23 14:30:00,4.4446,4.46385,4.43566,4.45576,209820000.0
2009-04-23 15:00:00,4.45927,4.46322,4.43943,4.45689,227410000.0
2009-04-23 15:30:00,4.45587,4.47213,4.44708,4.46423,205330000.0
2009-04-23 16:00:00,4.46614,4.47191,4.45219,4.45707,230030000.0
2009-04-23 16:30:00,4.46052,4.47056,4.45138,4.46569,212030000.0
2009-04-23 17:00:00,4.46336,4.48756,4.45502,4.47949,216190000.0
2009-04-23 17:30:00,4.48265,4.50758,4.47229,4.50307,221770000.0
2009-04-23 18:00:00,4.50334,4.51356,4.49184,4.50365,178240000.0
2009-04-23 18:30:00,4.50582,4.51008,4.49061,4.50527,191700000.0
2009-04-23 19:00:00,4.50891,4.50957,4.48967,4.49801,169290000.0
2009-04-23 19:30:00,4.49691,4.50368,4.47893,4.48552,125720000.0
2009-04-23 20:00:00,4.48717,4.49484,4.47478,4.47478,69040000.0
2009-04-23 20:30:00,4.48299,4.48652,4.47082,4.48334,101760000.0
2009-04-23 21:00:00,4.48004,4.49226,4.47387,4.4869,69820000.0
2009-04-23 21:30:00,4.48789,4.49435,4.47123,4.49018,74700000.0
2009-04-23 22:00:00,4.49007,4.49326,4.47986,4.48331,66790000.0
2009-04-23 22:30:00,4.48222,4.48585,4.46932,4.47308,67510000.0
2009-04-23 23:00:00,4.46792,4.48091,4.46639,4.47908,36010000.0
2009-04-23 23:30:00,4.48436,4.48546,4.47162,4.47162,18770000.0
2009-04-24 00:00:00,4.49282,4.50504,4.48141,4.50233,30770000.0
2009-04-24 00:30:00,4.49112,4.50877,4.48962,4.49672,42780000.0
2009-04-24 01:00:00,4.49952,4.49952,4.49358,4.49358,7500000.0
2009-04-24 01:30:00,4.49477,4.49936,4.48962,4.49599,20630000.0
2009-04-24 02:00:00,4.50041,4.50291,4.48709,4.49248,36780000.0
2009-04-24 02:30:00,4.49956,4.50293,4.48962,4.50115,28920000.0
2009-04-24 03:00:00,4.50282,4.50355,4.49158,4.49783,33020000.0
2009-04-24 03:30:00,4.50199,4.50287,4.48962,4.49779,15760000.0
2009-04-24 04:00:00,4.49926,4.50156,4.49132,4.4997,18380000.0
2009-04-24 04:30:00,4.50126,4.50126,4.49082,4.49961,11630000.0
2009-04-24 05:00:00,4.50066,4.50066,4.49012,4.49823,27770000.0
2009-04-24 05:30:00,4.49889,4.50242,4.49388,4.5014,19510000.0
2009-04-24 06:00:00,4.50044,4.50772,4.49138,4.50507,64510000.0
2009-04-24 06:30:00,4.50502,4.50931,4.49236,4.50407,48800000.0
2009-04-24 07:00:00,4.50302,4.50811,4.49695,4.50403,39020000.0
2009-04-24 07:30:00,4.50736,4.50736,4.49298,4.50472,56270000.0
2009-04-24 08:00:00,4.50722,4.50807,4.48849,4.50322,89670000.0
2009-04-24 08:30:00,4.50527,4.50536,4.48229,4.48738,142980000.0
2009-04-24 09:00:00,4.48877,4.49368,4.46511,4.47057,188750000.0
2009-04-24 09:30:00,4.4724,4.48894,4.45937,4.47933,178990000.0
2009-04-24 10:00:00,4.4887,4.48948,4.4534,4.46326,206430000.0
2009-04-24 10:30:00,4.46199,4.47601,4.45217,4.47496,233780000.0
2009-04-24 11:00:00,4.46973,4.47684,4.44864,4.47241,249980000.0
2009-04-24 11:30:00,4.47248,4.49804,4.47022,4.49172,202260000.0
2009-04-24 12:00:00,4.49529,4.53869,4.49177,4.52404,213910000.0
2009-04-24 12:30:00,4.52747,4.52867,4.50812,4.51994,203820000.0
2009-04-24 13:00:00,4.52024,4.5308,4.48572,4.49146,218410000.0
2009-04-24 13:30:00,4.49001,4.49652,4.47303,4.48194,205680000.0
2009-04-24 14:00:00,4.48521,4.4914,4.46877,4.47678,242430000.0
2009-04-24 14:30:00,4.48055,4.49706,4.46739,4.49171,211680000.0
2009-04-24 15:00:00,4.49808,4.50912,4.48106,4.49342,224480000.0
2009-04-24 15:30:00,4.49276,4.50236,4.47724,4.4831,210160000.0
2009-04-24 16:00:00,4.48502,4.48502,4.45407,4.47238,228960000.0
2009-04-24 16:30:00,4.47359,4.48406,4.46688,4.47966,177490000.0
2009-04-24 17:00:00,4.47935,4.49325,4.47126,4.47916,215420000.0
2009-04-24 17:30:00,4.48638,4.48954,4.44935,4.45762,218770000.0
2009-04-24 18:00:00,4.46029,4.47214,4.45209,4.46563,132130000.0
2009-04-24 18:30:00,4.46932,4.47318,4.45842,4.47141,55530000.0
2009-04-24 19:00:00,4.47291,4.47357,4.46082,4.4692,29270000.0
2009-04-24 19:30:00,4.46826,4.47298,4.4482,4.45792,127590000.0
2009-04-24 20:00:00,4.45837,4.47361,4.45837,4.47209,39400000.0
2009-04-24 20:30:00,4.47389,4.48117,4.46089,4.4776,51460000.0
2009-04-24 21:00:00,4.47812,4.48558,4.46928,4.4803,61180000.0
2009-04-24 21:30:00,4.48379,4.48739,4.46642,4.46799,85560000.0
2009-04-24 22:00:00,4.48117,4.48416,4.47366,4.48197,33780000.0
2009-04-24 22:30:00,4.48322,4.48461,4.46797,4.47798,21010000.0
2009-04-26 23:00:00,4.45322,4.47401,4.45292,4.45292,34920000.0
2009-04-26 23:30:00,4.47472,4.47821,4.45287,4.45287,96130000.0
2009-04-27 00:00:00,4.47743,4.47743,4.45108,4.46227,184710000.0
2009-04-27 00:30:00,4.46912,4.47859,4.45058,4.46013,142240000.0
2009-04-27 01:00:00,4.46232,4.47523,4.45063,4.46192,141100000.0
2009-04-27 01:30:00,4.47294,4.47823,4.45412,4.46156,166580000.0
2009-04-27 02:00:00,4.46406,4.47272,4.45227,4.46309,187640000.0
2009-04-27 02:30:00,4.47941,4.48963,4.45443,4.47378,160630000.0
2009-04-27 03:00:00,4.48898,4.48909,4.45827,4.48208,183870000.0
2009-04-27 03:30:00,4.48674,4.48674,4.46784,4.48259,173420000.0
2009-04-27 04:00:00,4.48396,4.48674,4.4687,4.47824,182110000.0
2009-04-27 04:30:00,4.47778,4.48665,4.46776,4.47716,182780000.0
2009-04-27 05:00:00,4.48525,4.4919,4.46778,4.48904,201970000.0
2009-04-27 05:30:00,4.49385,4.51753,4.47673,4.50592,157950000.0
2009-04-27 06:00:00,4.51585,4.51882,4.49754,4.51572,171500000.0
2009-04-27 06:30:00,4.50526,4.51678,4.49774,4.50769,188060000.0
2009-04-27 07:00:00,4.51191,4.51843,4.4879,4.49301,154760000.0
2009-04-27 07:30:00,4.50344,4.50909,4.4853,4.50153,121640000.0
2009-04-27 08:00:00,4.51057,4.52895,4.48423,4.52648,211300000.0
2009-04-27 08:30:00,4.52111,4.55858,4.51512,4.54438,191040000.0
2009-04-27 09:00:00,4.54987,4.55041,4.52111,4.53209,195130000.0
2009-04-27 09:30:00,4.53189,4.53551,4.50923,4.51082,180140000.0
2009-04-27 10:00:00,4.52255,4.53186,4.51077,4.52543,202300000.0
2009-04-27 10:30:00,4.52546,4.53774,4.5158,4.53444,234920000.0
2009-04-27 11:00:00,4.53276,4.54587,4.52165,4.5408,248510000.0
2009-04-27 11:30:00,4.54027,4.56856,4.53492,4.55241,202640000.0
2009-04-27 12:00:00,4.55671,4.58686,4.54788,4.5819,210950000.0
2009-04-27 12:30:00,4.58099,4.58099,4.54773,4.57235,208240000.0
2009-04-27 13:00:00,4.57149,4.57149,4.54979,4.56535,215830000.0
2009-04-27 13:30:00,4.56372,4.58337,4.54941,4.57664,208650000.0
2009-04-27 14:00:00,4.57917,4.59551,4.56567,4.5734,241340000.0
2009-04-27 14:30:00,4.57782,4.58544,4.56233,4.56881,208360000.0
2009-04-27 15:00:00,4.57448,4.57468,4.55243,4.5579,228140000.0
2009-04-27 15:30:00,4.56204,4.56799,4.5491,4.56365,206440000.0
2009-04-27 16:00:00,4.56613,4.57404,4.55214,4.55714,225610000.0
2009-04-27 16:30:00,4.55953,4.56544,4.51954,4.53083,210540000.0
2009-04-27 17:00:00,4.53038,4.53681,4.51772,4.52895,219140000.0
2009-04-27 17:30:00,4.53147,4.53751,4.51631,4.52136,223320000.0
2009-04-27 18:00:00,4.52351,4.53265,4.51135,4.52495,186160000.0
2009-04-27 18:30:00,4.52547,4.54652,4.5168,4.54111,209000000.0
2009-04-27 19:00:00,4.5452,4.56007,4.53415,4.55126,191800000.0
2009-04-27 19:30:00,4.55099,4.55704,4.54059,4.55387,204550000.0
2009-04-27 20:00:00,4.5505,4.5582,4.53749,4.54377,164070000.0
2009-04-27 20:30:00,4.55415,4.55415,4.5375,4.5535,118630000.0
2009-04-27 21:00:00,4.55228,4.55885,4.53796,4.5563,162880000.0
2009-04-27 21:30:00,4.55726,4.55744,4.53995,4.55453,140350000.0
2009-04-27 22:00:00,4.55761,4.56137,4.53723,4.55449,144840000.0
2009-04-27 22:30:00,4.55711,4.55711,4.53665,4.54597,126030000.0
2009-04-27 23:00:00,4.54742,4.5554,4.53662,4.54448,58910000.0
2009-04-27 23:30:00,4.55093,4.55285,4.53382,4.54275,63800000.0
2009-04-28 00:00:00,4.55332,4.55332,4.53198,4.54317,188040000.0
2009-04-28 00:30:00,4.54502,4.55449,4.53108,4.54063,147510000.0
2009-04-28 01:00:00,4.55284,4.55284,4.53128,4.54256,116310000.0
2009-04-28 01:30:00,4.55009,4.55288,4.53312,4.54006,171080000.0
2009-04-28 02:00:00,4.54256,4.5506,4.53158,4.54189,161720000.0
2009-04-28 02:30:00,4.55192,4.5524,4.53342,4.54331,144490000.0
2009-04-28 03:00:00,4.54105,4.54862,4.53012,4.53957,158820000.0
2009-04-28 03:30:00,4.54875,4.54946,4.52777,4.5385,160290000.0
2009-04-28 04:00:00,4.54593,4.55046,4.52873,4.53422,165220000.0
2009-04-28 04:30:00,4.54958,4.54958,4.52873,4.53966,168570000.0
2009-04-28 05:00:00,4.53842,4.55026,4.52808,4.54258,162890000.0
2009-04-28 05:30:00,4.55123,4.55163,4.53222,4.53847,136250000.0
2009-04-28 06:00:00,4.55033,4.55079,4.53211,4.54089,158350000.0
2009-04-28 06:30:00,4.5497,4.55605,4.53507,4.54597,146000000.0
2009-04-28 07:00:00,4.5482,4.5572,4.53618,4.54022,128760000.0
2009-04-28 07:30:00,4.55743,4.5598,4.53617,4.5549,87820000.0
2009-04-28 08:00:00,4.55623,4.56463,4.54204,4.55597,179790000.0
2009-04-28 08:30:00,4.55414,4.56091,4.5367,4.55724,155360000.0
2009-04-28 09:00:00,4.55791,4.56282,4.53699,4.54423,187630000.0
2009-04-28 09:30:00,4.54668,4.55713,4.53626,4.54681,165890000.0
2009-04-28 10:00:00,4.55664,4.56405,4.54569,4.5607,200110000.0
2009-04-28 10:30:00,4.55987,4.56602,4.54595,4.56253,229350000.0
2009-04-28 11:00:00,4.56066,4.56768,4.55025,4.56079,252210000.0
2009-04-28 11:30:00,4.5602,4.57918,4.55444,4.56842,203000000.0
2009-04-28 12:00:00,4.57414,4.57994,4.55366,4.56129,212410000.0
2009-04-28 12:30:00,4.56265,4.56677,4.54678,4.56145,203780000.0
2009-04-28 13:00:00,4.5612,4.5629,4.54293,4.55309,213600000.0
2009-04-28 13:30:00,4.55365,4.55841,4.54043,4.55046,209040000.0
2009-04-28 14:00:00,4.55268,4.55347,4.53412,4.54371,232370000.0
2009-04-28 14:30:00,4.54761,4.54776,4.50657,4.51112,213880000.0
2009-04-28 15:00:00,4.51533,4.52048,4.50232,4.51458,231900000.0
2009-04-28 15:30:00,4.51505,4.52835,4.48658,4.49769,208660000.0
2009-04-28 16:00:00,4.50065,4.50065,4.47032,4.4777,227470000.0
2009-04-28 16:30:00,4.47782,4.48721,4.46246,4.48217,209810000.0
2009-04-28 17:00:00,4.48192,4.48945,4.47315,4.48085,217690000.0
2009-04-28 17:30:00,4.48779,4.49219,4.47285,4.48212,222920000.0
2009-04-28 18:00:00,4.48346,4.4904,4.46463,4.46793,203820000.0
2009-04-28 18:30:00,4.47013,4.48486,4.46102,4.4709,215000000.0
2009-04-28 19:00:00,4.47372,4.47967,4.46224,4.47566,173770000.0
2009-04-28 19:30:00,4.47255,4.48255,4.46381,4.47573,162140000.0
2009-04-28 20:00:00,4.47097,4.47943,4.46034,4.4693,177890000.0
2009-04-28 20:30:00,4.47212,4.4764,4.45877,4.46819,148240000.0
2009-04-28 21:00:00,4.467,4.47478,4.45652,4.47267,150090000.0
2009-04-28 21:30:00,4.4739,4.47767,4.46202,4.46958,102040000.0
2009-04-28 22:00:00,4.47064,4.47542,4.44703,4.46949,103230000.0
2009-04-28 22:30:00,4.47465,4.48083,4.45753,4.47187,126430000.0
2009-04-28 23:00:00,4.47122,4.48055,4.46412,4.46412,55910000.0
2009-04-28 23:30:00,4.47629,4.47762,4.46172,4.46597,94970000.0
2009-04-29 00:00:00,4.47597,4.47738,4.46048,4.47167,152050000.0
2009-04-29 00:30:00,4.46788,4.47747,4.45894,4.46875,156140000.0
2009-04-29 01:00:00,4.47651,4.47651,4.46048,4.47012,148200000.0
2009-04-29 01:30:00,4.47382,4.47824,4.45728,4.46426,169970000.0
2009-04-29 02:00:00,4.46676,4.47636,4.45642,4.47603,190660000.0
2009-04-29 02:30:00,4.47586,4.47724,4.46119,4.46994,172300000.0
2009-04-29 03:00:00,4.47591,4.47802,4.45731,4.4761,186540000.0
2009-04-29 03:30:00,4.47578,4.47807,4.45933,4.47049,171110000.0
2009-04-29 04:00:00,4.47484,4.47827,4.45927,4.46956,177180000.0
2009-04-29 04:30:00,4.47655,4.4777,4.46027,4.47585,180930000.0
2009-04-29 05:00:00,4.47577,4.47934,4.45498,4.46678,190250000.0
2009-04-29 05:30:00,4.47556,4.4795,4.45642,4.4751,153550000.0
2009-04-29 06:00:00,4.47712,4.48006,4.46115,4.47315,189520000.0
2009-04-29 06:30:00,4.47644,4.48409,4.45948,4.46977,175310000.0
2009-04-29 07:00:00,4.47212,4.48149,4.45998,4.47112,174180000.0
2009-04-29 07:30:00,4.47434,4.48633,4.46273,4.47525,156150000.0
2009-04-29 08:00:00,4.47813,4.48104,4.45325,4.46366,203030000.0
2009-04-29 08:30:00,4.46449,4.47242,4.44489,4.46574,187250000.0
2009-04-29 09:00:00,4.47175,4.4726,4.44117,4.45045,192560000.0
2009-04-29 09:30:00,4.45004,4.4635,4.43873,4.45207,170370000.0
2009-04-29 10:00:00,4.46057,4.46071,4.44488,4.45236,198520000.0
2009-04-29 10:30:00,4.45678,4.4612,4.4274,4.43786,237140000.0
2009-04-29 11:00:00,4.43606,4.44741,4.42796,4.4412,244700000.0
2009-04-29 11:30:00,4.43936,4.44568,4.40809,4.41218,201910000.0
2009-04-29 12:00:00,4.41731,4.42112,4.40472,4.41193,214690000.0
2009-04-29 12:30:00,4.41458,4.42988,4.40306,4.42212,211620000.0
2009-04-29 13:00:00,4.42242,4.42895,4.40381,4.4139,215450000.0
2009-04-29 13:30:00,4.41413,4.41413,4.38735,4.39898,205320000.0
2009-04-29 14:00:00,4.40161,4.42059,4.39158,4.41129,243570000.0
2009-04-29 14:30:00,4.41518,4.42766,4.40154,4.41769,211290000.0
2009-04-29 15:00:00,4.42497,4.43587,4.4125,4.42176,226290000.0
2009-04-29 15:30:00,4.42239,4.42747,4.40193,4.40993,211640000.0
2009-04-29 16:00:00,4.41227,4.41227,4.39446,4.40396,227100000.0
2009-04-29 16:30:00,4.40541,4.42328,4.39604,4.41083,203030000.0
2009-04-29 17:00:00,4.40651,4.41341,4.39267,4.39749,215450000.0
2009-04-29 17:30:00,4.40438,4.40438,4.36657,4.37405,224420000.0
2009-04-29 18:00:00,4.37671,4.38766,4.36795,4.37966,205640000.0
2009-04-29 18:30:00,4.38566,4.3873,4.36894,4.37957,223660000.0
2009-04-29 19:00:00,4.38349,4.38452,4.36427,4.37412,214670000.0
2009-04-29 19:30:00,4.37099,4.38485,4.36181,4.3791,197850000.0
2009-04-29 20:00:00,4.37729,4.38849,4.37115,4.38593,196700000.0
2009-04-29 20:30:00,4.382,4.38868,4.36524,4.37519,183940000.0
2009-04-29 21:00:00,4.37224,4.37922,4.3578,4.37922,153920000.0
2009-04-29 21:30:00,4.38048,4.39847,4.36778,4.39444,166980000.0
2009-04-29 22:00:00,4.39482,4.39628,4.37733,4.39129,126100000.0
2009-04-29 22:30:00,4.39348,4.39357,4.37472,4.38457,116280000.0
2009-04-29 23:00:00,4.38175,4.39716,4.37672,4.3874,86310000.0
2009-04-29 23:30:00,4.38696,4.39382,4.37772,4.38665,70580000.0
2009-04-30 00:00:00,4.39532,4.39532,4.37542,4.38477,172210000.0
2009-04-30 00:30:00,4.38436,4.3935,4.37308,4.38263,159100000.0
2009-04-30 01:00:00,4.39223,4.39223,4.37358,4.38322,147830000.0
2009-04-30 01:30:00,4.38903,4.39235,4.37542,4.38236,169970000.0
2009-04-30 02:00:00,4.38486,4.39102,4.37307,4.38389,187670000.0
2009-04-30 02:30:00,4.3931,4.3931,4.37523,4.37974,156150000.0
2009-04-30 03:00:00,4.39199,4.39469,4.37542,4.38487,173350000.0
2009-04-30 03:30:00,4.39157,4.39246,4.37307,4.3838,163980000.0
2009-04-30 04:00:00,4.39049,4.39282,4.37403,4.37952,170770000.0
2009-04-30 04:30:00,4.39266,4.39266,4.37403,4.3838,174540000.0
2009-04-30 05:00:00,4.38903,4.39185,4.37307,4.38488,156560000.0
2009-04-30 05:30:00,4.39153,4.39153,4.37307,4.38077,114840000.0
2009-04-30 06:00:00,4.38945,4.39143,4.37351,4.38107,148970000.0
2009-04-30 06:30:00,4.38922,4.39488,4.37308,4.38337,169650000.0
2009-04-30 07:00:00,4.38493,4.39536,4.37358,4.38562,159900000.0
2009-04-30 07:30:00,4.38494,4.39287,4.37239,4.38684,107380000.0
2009-04-30 08:00:00,4.39447,4.39903,4.37326,4.38028,168910000.0
2009-04-30 08:30:00,4.3835,4.38967,4.35739,4.36766,183890000.0
2009-04-30 09:00:00,4.36929,4.38316,4.35361,4.37576,192170000.0
2009-04-30 09:30:00,4.38012,4.38565,4.35457,4.35457,191380000.0
2009-04-30 10:00:00,4.36505,4.37256,4.35105,4.36522,203830000.0
2009-04-30 10:30:00,4.36508,4.38071,4.35384,4.37891,230050000.0
2009-04-30 11:00:00,4.37648,4.38729,4.36776,4.38193,242070000.0
2009-04-30 11:30:00,4.3813,4.39421,4.3736,4.38053,201170000.0
2009-04-30 12:00:00,4.3846,4.39191,4.37451,4.38593,210200000.0
2009-04-30 12:30:00,4.38867,4.39925,4.37209,4.39662,208240000.0
2009-04-30 13:00:00,4.40254,4.41586,4.39014,4.40858,217680000.0
2009-04-30 13:30:00,4.40884,4.40983,4.37997,4.38909,210120000.0
2009-04-30 14:00:00,4.39013,4.39991,4.37849,4.39442,243190000.0
2009-04-30 14:30:00,4.39675,4.41089,4.38517,4.40423,211290000.0
2009-04-30 15:00:00,4.41021,4.419,4.40053,4.41108,225930000.0
2009-04-30 15:30:00,4.41322,4.44177,4.41246,4.42409,208300000.0
2009-04-30 16:00:00,4.42534,4.42913,4.40043,4.40831,228930000.0
2009-04-30 16:30:00,4.41064,4.42265,4.40314,4.41358,207220000.0
2009-04-30 17:00:00,4.41073,4.41598,4.3991,4.40304,215840000.0
2009-04-30 17:30:00,4.41148,4.42216,4.39769,4.41167,217380000.0
2009-04-30 18:00:00,4.41585,4.4271,4.40762,4.41794,200030000.0
2009-04-30 18:30:00,4.41924,4.4314,4.40818,4.42867,214280000.0
2009-04-30 19:00:00,4.42928,4.42965,4.40041,4.42566,184660000.0
2009-04-30 19:30:00,4.42507,4.42991,4.40142,4.4213,147110000.0
2009-04-30 20:00:00,4.42418,4.43211,4.41508,4.41722,161050000.0
2009-04-30 20:30:00,4.42799,4.43434,4.40723,4.42179,123150000.0
2009-04-30 21:00:00,4.41912,4.42559,4.40959,4.42228,137690000.0
2009-04-30 21:30:00,4.42256,4.42341,4.40863,4.41823,134340000.0
2009-04-30 22:00:00,4.42146,4.42146,4.40513,4.41665,124580000.0
2009-04-30 22:30:00,4.42273,4.42636,4.40714,4.42376,124910000.0
2009-04-30 23:00:00,4.41065,4.42426,4.40882,4.41596,70930000.0
2009-04-30 23:30:00,4.41447,4.42546,4.40882,4.40932,113330000.0
2009-05-01 00:00:00,4.42105,4.42491,4.40487,4.41653,197790000.0
2009-05-01 00:30:00,4.4109,4.42076,4.40054,4.41489,179430000.0
2009-05-01 01:00:00,4.42098,4.42159,4.40482,4.41768,171460000.0
2009-05-01 01:30:00,4.41752,4.41879,4.4039,4.41221,167330000.0
2009-05-01 02:00:00,4.41463,4.41784,4.39606,4.41592,198130000.0
2009-05-01 02:30:00,4.41897,4.41897,4.38644,4.38644,153080000.0
2009-05-01 03:00:00,4.40257,4.40372,4.37932,4.39315,126480000.0
2009-05-01 03:30:00,4.39596,4.39596,4.37447,4.3852,152400000.0
2009-05-01 04:00:00,4.39212,4.39489,4.37543,4.38092,168910000.0
2009-05-01 04:30:00,4.39643,4.39643,4.37543,4.3847,149340000.0
2009-05-01 05:00:00,4.39358,4.39843,4.37397,4.39399,158020000.0
2009-05-01 05:30:00,4.3992,4.40137,4.38212,4.38747,98330000.0
2009-05-01 06:00:00,4.39908,4.40273,4.37968,4.4003,130970000.0
2009-05-01 06:30:00,4.40005,4.40247,4.37986,4.39807,132480000.0
2009-05-01 07:00:00,4.39761,4.40555,4.38602,4.38632,173010000.0
2009-05-01 07:30:00,4.40253,4.40513,4.38368,4.40422,97590000.0
2009-05-01 08:00:00,4.40284,4.40451,4.3842,4.39533,141130000.0
2009-05-01 08:30:00,4.39401,4.39644,4.37386,4.37842,162080000.0
2009-05-01 09:00:00,4.37939,4.38714,4.36748,4.38084,112600000.0
2009-05-01 09:30:00,4.38278,4.39002,4.37444,4.38545,134360000.0
2009-05-01 10:00:00,4.38539,4.38839,4.37316,4.38405,174960000.0
2009-05-01 10:30:00,4.38277,4.38716,4.37179,4.38426,197040000.0
2009-05-01 11:00:00,4.38297,4.39373,4.37045,4.38266,215500000.0
2009-05-01 11:30:00,4.381,4.38906,4.37572,4.38178,138510000.0
2009-05-01 12:00:00,4.38408,4.38815,4.37763,4.38399,195150000.0
2009-05-01 12:30:00,4.38656,4.38733,4.36719,4.3823,122760000.0
2009-05-01 13:00:00,4.38275,4.38689,4.37289,4.38622,161390000.0
2009-05-01 13:30:00,4.38804,4.39048,4.37258,4.38309,131370000.0
2009-05-01 14:00:00,4.38463,4.38507,4.36254,4.37158,219180000.0
2009-05-01 14:30:00,4.37419,4.38272,4.36289,4.36964,142650000.0
2009-05-01 15:00:00,4.37454,4.37678,4.35423,4.36525,197420000.0
2009-05-01 15:30:00,4.36603,4.38373,4.35689,4.3708,200040000.0
2009-05-01 16:00:00,4.37245,4.38408,4.36043,4.36661,232260000.0
2009-05-01 16:30:00,4.36975,4.37648,4.36214,4.37181,168140000.0
2009-05-01 17:00:00,4.37089,4.37409,4.35768,4.36779,177880000.0
2009-05-01 17:30:00,4.36776,4.37133,4.35565,4.36227,182000000.0
2009-05-01 18:00:00,4.36354,4.3699,4.35807,4.36394,149360000.0
2009-05-01 18:30:00,4.36601,4.37072,4.35699,4.36389,211990000.0
2009-05-01 19:00:00,4.36821,4.36933,4.35607,4.36409,159850000.0
2009-05-01 19:30:00,4.36493,4.37036,4.35612,4.36302,179730000.0
2009-05-01 20:00:00,4.36369,4.36899,4.35428,4.35542,121930000.0
2009-05-01 20:30:00,4.36738,4.36767,4.35493,4.36569,118660000.0
2009-05-01 21:00:00,4.36433,4.37311,4.35444,4.36812,141470000.0
2009-05-01 21:30:00,4.36711,4.36781,4.35343,4.36334,96120000.0
2009-05-01 22:00:00,4.36659,4.36918,4.35457,4.36438,122370000.0
2009-05-01 22:30:00,4.36631,4.3664,4.35314,4.35802,116280000.0
2009-05-03 23:00:00,4.37082,4.39174,4.37082,4.37082,90380000.0
2009-05-03 23:30:00,4.38626,4.38626,4.37077,4.37077,93440000.0
2009-05-04 00:00:00,4.38283,4.38846,4.36126,4.38017,185450000.0
2009-05-04 00:30:00,4.37082,4.38106,4.36402,4.37803,157620000.0
2009-05-04 01:00:00,4.38022,4.38106,4.3678,4.37862,126500000.0
2009-05-04 01:30:00,4.37647,4.38106,4.37082,4.37776,168860000.0
2009-05-04 02:00:00,4.37776,4.38106,4.37082,4.37647,172190000.0
2009-05-04 02:30:00,4.37952,4.38124,4.36898,4.38022,143740000.0
2009-05-04 03:00:00,4.37855,4.38679,4.36848,4.36932,154970000.0
2009-05-04 03:30:00,4.37867,4.38921,4.36748,4.37872,185820000.0
2009-05-04 04:00:00,4.36927,4.38723,4.36927,4.37887,76200000.0
2009-05-04 04:30:00,4.37072,4.38073,4.37072,4.37072,22880000.0
2009-05-04 05:00:00,4.37986,4.38066,4.36874,4.37782,94150000.0
2009-05-04 05:30:00,4.38019,4.38145,4.35477,4.36417,125350000.0
2009-05-04 06:00:00,4.37268,4.37268,4.35298,4.36279,133590000.0
2009-05-04 06:30:00,4.37537,4.37537,4.35314,4.35984,159120000.0
2009-05-04 07:00:00,4.37508,4.37508,4.35272,4.36339,114880000.0
2009-05-04 07:30:00,4.35542,4.37301,4.34731,4.35924,180550000.0
2009-05-04 08:00:00,4.35616,4.39141,4.35616,4.36813,178620000.0
2009-05-04 08:30:00,4.37119,4.37885,4.3494,4.36842,180880000.0
2009-05-04 09:00:00,4.37189,4.39432,4.35079,4.37938,211620000.0
2009-05-04 09:30:00,4.38074,4.39069,4.37257,4.38427,193720000.0
2009-05-04 10:00:00,4.38314,4.38871,4.36629,4.383,218050000.0
2009-05-04 10:30:00,4.3818,4.39195,4.37153,4.3892,219540000.0
2009-05-04 11:00:00,4.39343,4.39737,4.37524,4.39198,210550000.0
2009-05-04 11:30:00,4.39345,4.41214,4.38481,4.40659,230780000.0
2009-05-04 12:00:00,4.40674,4.41098,4.39094,4.40099,205700000.0
2009-05-04 12:30:00,4.40661,4.40964,4.39007,4.40501,224030000.0
2009-05-04 13:00:00,4.40156,4.40728,4.38912,4.39872,212040000.0
2009-05-04 13:30:00,4.40024,4.40267,4.38556,4.39563,242060000.0
2009-05-04 14:00:00,4.39815,4.40564,4.38114,4.39283,207920000.0
2009-05-04 14:30:00,4.39355,4.39409,4.37073,4.38274,216940000.0
2009-05-04 15:00:00,4.38531,4.38531,4.36851,4.38107,201890000.0
2009-05-04 15:30:00,4.38088,4.3875,4.36976,4.38295,201550000.0
2009-05-04 16:00:00,4.38084,4.38673,4.34784,4.35139,200780000.0
2009-05-04 16:30:00,4.35682,4.37443,4.34466,4.35651,249990000.0
2009-05-04 17:00:00,4.36215,4.36215,4.341,4.3556,228530000.0
2009-05-04 17:30:00,4.35877,4.36167,4.34512,4.35991,183910000.0
2009-05-04 18:00:00,4.35155,4.36849,4.34745,4.35852,114860000.0
2009-05-04 18:30:00,4.3583,4.37146,4.35141,4.36461,126870000.0
2009-05-04 19:00:00,4.36759,4.36773,4.35286,4.36328,155720000.0
2009-05-04 19:30:00,4.36621,4.36731,4.34702,4.35688,142270000.0
2009-05-04 20:00:00,4.3574,4.36162,4.34648,4.35494,71700000.0
2009-05-04 20:30:00,4.35315,4.3661,4.34762,4.35752,170790000.0
2009-05-04 21:00:00,4.36463,4.36638,4.33292,4.34607,167380000.0
2009-05-04 21:30:00,4.3463,4.36367,4.33068,4.34689,138450000.0
2009-05-04 22:00:00,4.34603,4.36174,4.33312,4.35391,123890000.0
2009-05-04 22:30:00,4.36222,4.36222,4.32779,4.34864,158000000.0
2009-05-04 23:00:00,4.33959,4.35279,4.328,4.33988,168940000.0
2009-05-04 23:30:00,4.34332,4.34909,4.32999,4.33954,167790000.0
2009-05-05 00:00:00,4.34862,4.35068,4.33022,4.34865,161000000.0
2009-05-05 00:30:00,4.34939,4.35034,4.32838,4.33962,166670000.0
2009-05-05 01:00:00,4.34496,4.34924,4.33003,4.33966,156130000.0
2009-05-05 01:30:00,4.34878,4.34878,4.32787,4.33966,189870000.0
2009-05-05 02:00:00,4.33716,4.34855,4.32942,4.33587,170710000.0
2009-05-05 02:30:00,4.34641,4.34844,4.32838,4.33962,153070000.0
2009-05-05 03:00:00,4.33743,4.34883,4.32788,4.33022,189850000.0
2009-05-05 03:30:00,4.34912,4.34912,4.32838,4.33962,192110000.0
2009-05-05 04:00:00,4.34114,4.35001,4.32312,4.33368,136590000.0
2009-05-05 04:30:00,4.33461,4.34739,4.32538,4.32772,161380000.0
2009-05-05 05:00:00,4.34578,4.34713,4.32538,4.33622,163220000.0
2009-05-05 05:30:00,4.33472,4.34647,4.32682,4.33707,151240000.0
2009-05-05 06:00:00,4.34635,4.34635,4.32588,4.3378,132450000.0
2009-05-05 06:30:00,4.346,4.346,4.32604,4.34259,178640000.0
2009-05-05 07:00:00,4.34709,4.34709,4.32633,4.33729,89400000.0
2009-05-05 07:30:00,4.33978,4.34877,4.31518,4.33054,161770000.0
2009-05-05 08:00:00,4.32515,4.35137,4.32515,4.33948,195550000.0
2009-05-05 08:30:00,4.3489,4.36505,4.33567,4.35605,183870000.0
2009-05-05 09:00:00,4.36051,4.37267,4.34059,4.36216,224750000.0
2009-05-05 09:30:00,4.3642,4.36966,4.34991,4.35935,187990000.0
2009-05-05 10:00:00,4.36027,4.36792,4.34082,4.34905,208700000.0
2009-05-05 10:30:00,4.34333,4.35121,4.33739,4.34531,215110000.0
2009-05-05 11:00:00,4.34921,4.36028,4.34248,4.3485,209430000.0
2009-05-05 11:30:00,4.35052,4.35787,4.33696,4.35238,224850000.0
2009-05-05 12:00:00,4.35414,4.35873,4.3391,4.34386,200430000.0
2009-05-05 12:30:00,4.3489,4.35201,4.33423,4.34808,229670000.0
2009-05-05 13:00:00,4.34456,4.34973,4.32682,4.33628,213890000.0
2009-05-05 13:30:00,4.33695,4.34558,4.32707,4.34306,244680000.0
2009-05-05 14:00:00,4.34204,4.34662,4.32786,4.3393,209770000.0
2009-05-05 14:30:00,4.34139,4.34407,4.32684,4.33463,215820000.0
2009-05-05 15:00:00,4.33836,4.33931,4.31851,4.33504,210100000.0
2009-05-05 15:30:00,4.33802,4.34883,4.32411,4.34331,212070000.0
2009-05-05 16:00:00,4.34327,4.36635,4.33262,4.3583,200420000.0
2009-05-05 16:30:00,4.36118,4.36707,4.35047,4.36076,249980000.0
2009-05-05 17:00:00,4.36862,4.3696,4.34763,4.35295,233060000.0
2009-05-05 17:30:00,4.35525,4.35525,4.33655,4.34877,210920000.0
2009-05-05 18:00:00,4.34439,4.35472,4.32825,4.34407,185380000.0
2009-05-05 18:30:00,4.34508,4.3541,4.33164,4.35047,201160000.0
2009-05-05 19:00:00,4.35269,4.36055,4.33302,4.35207,178990000.0
2009-05-05 19:30:00,4.35437,4.37319,4.33115,4.36678,198980000.0
2009-05-05 20:00:00,4.36379,4.37056,4.33094,4.35421,167020000.0
2009-05-05 20:30:00,4.35458,4.36997,4.34726,4.35899,191790000.0
2009-05-05 21:00:00,4.36712,4.37233,4.27761,4.28471,161750000.0
2009-05-05 21:30:00,4.28308,4.37211,4.25952,4.35739,134710000.0
2009-05-05 22:00:00,4.36266,4.37013,4.34552,4.35883,165570000.0
2009-05-05 22:30:00,4.36619,4.36671,4.34699,4.35538,189920000.0
2009-05-05 23:00:00,4.36341,4.36596,4.34523,4.35606,175640000.0
2009-05-05 23:30:00,4.35453,4.36016,4.33758,4.35523,156890000.0
2009-05-06 00:00:00,4.35765,4.36095,4.34256,4.35205,177160000.0
2009-05-06 00:30:00,4.36183,4.36189,4.34368,4.36042,187230000.0
2009-05-06 01:00:00,4.35721,4.36238,4.34829,4.35902,164750000.0
2009-05-06 01:30:00,4.36242,4.36242,4.34018,4.35222,193270000.0
2009-05-06 02:00:00,4.35585,4.36126,4.3218,4.32188,174500000.0
2009-05-06 02:30:00,4.32053,4.32053,4.15621,4.16088,160200000.0
2009-05-06 03:00:00,4.156,4.36309,4.06168,4.35033,189480000.0
2009-05-06 03:30:00,4.36245,4.36245,4.33696,4.35532,197780000.0
2009-05-06 04:00:00,4.34932,4.35904,4.33005,4.34851,190630000.0
2009-05-06 04:30:00,4.35046,4.36174,4.3311,4.35021,199990000.0
2009-05-06 05:00:00,4.35611,4.36218,4.33054,4.35455,214960000.0
2009-05-06 05:30:00,4.35844,4.35844,4.33262,4.35537,208230000.0
2009-05-06 06:00:00,4.35875,4.36152,4.33619,4.34884,182400000.0
2009-05-06 06:30:00,4.35119,4.3559,4.33526,4.34737,189510000.0
2009-05-06 07:00:00,4.35832,4.35872,4.34308,4.35559,176370000.0
2009-05-06 07:30:00,4.35102,4.37619,4.33474,4.36344,162820000.0
2009-05-06 08:00:00,4.36414,4.37687,4.35212,4.37017,177510000.0
2009-05-06 08:30:00,4.37116,4.39218,4.36109,4.38853,207540000.0
2009-05-06 09:00:00,4.38954,4.39633,4.36769,4.37756,222910000.0
2009-05-06 09:30:00,4.37926,4.39308,4.37023,4.38193,200030000.0
2009-05-06 10:00:00,4.37992,4.38906,4.37175,4.38901,224830000.0
2009-05-06 10:30:00,4.38532,4.39586,4.37755,4.38499,216940000.0
2009-05-06 11:00:00,4.38688,4.39374,4.37424,4.38626,202640000.0
2009-05-06 11:30:00,4.39063,4.40356,4.38512,4.39411,228580000.0
2009-05-06 12:00:00,4.39527,4.39824,4.38019,4.38879,207190000.0
2009-05-06 12:30:00,4.39053,4.39981,4.38253,4.39981,229310000.0
2009-05-06 13:00:00,4.39802,4.40813,4.38826,4.39822,210590000.0
2009-05-06 13:30:00,4.39901,4.41038,4.38712,4.4063,246170000.0
2009-05-06 14:00:00,4.40514,4.41004,4.37881,4.39452,209760000.0
2009-05-06 14:30:00,4.39515,4.39977,4.37772,4.39863,217310000.0
2009-05-06 15:00:00,4.40129,4.41052,4.38751,4.40867,208630000.0
2009-05-06 15:30:00,4.40853,4.41304,4.38941,4.40062,218380000.0
2009-05-06 16:00:00,4.39952,4.40632,4.38722,4.39613,202650000.0
2009-05-06 16:30:00,4.3969,4.40682,4.38143,4.39014,257010000.0
2009-05-06 17:00:00,4.39247,4.39843,4.37721,4.39066,234900000.0
2009-05-06 17:30:00,4.38859,4.39753,4.38012,4.39124,182390000.0
2009-05-06 18:00:00,4.38885,4.39883,4.37706,4.38484,157650000.0
2009-05-06 18:30:00,4.38523,4.39314,4.36318,4.37787,197780000.0
2009-05-06 19:00:00,4.37841,4.38533,4.36511,4.37531,169250000.0
2009-05-06 19:30:00,4.37542,4.38594,4.35204,4.36805,187030000.0
2009-05-06 20:00:00,4.36859,4.37542,4.35485,4.36086,134720000.0
2009-05-06 20:30:00,4.36893,4.36919,4.35222,4.35532,151620000.0
2009-05-06 21:00:00,4.366,4.37411,4.35268,4.36752,154620000.0
2009-05-06 21:30:00,4.36922,4.37356,4.35923,4.36787,100560000.0
2009-05-06 22:00:00,4.37081,4.37264,4.35572,4.36569,154220000.0
2009-05-06 22:30:00,4.37062,4.37062,4.35408,4.36532,112950000.0
2009-05-06 23:00:00,4.36962,4.37007,4.35592,4.36835,168530000.0
2009-05-06 23:30:00,4.36436,4.36899,4.35122,4.36083,163280000.0
2009-05-07 00:00:00,4.36541,4.37397,4.35687,4.37315,163640000.0
2009-05-07 00:30:00,4.36867,4.37064,4.35738,4.36862,153170000.0
2009-05-07 01:00:00,4.36354,4.37288,4.35408,4.36866,151670000.0
2009-05-07 01:30:00,4.37285,4.37341,4.35602,4.36829,167000000.0
2009-05-07 02:00:00,4.36386,4.37082,4.35404,4.36257,171450000.0
2009-05-07 02:30:00,4.36762,4.36934,4.35508,4.36632,150500000.0
2009-05-07 03:00:00,4.36898,4.37014,4.35458,4.36092,189480000.0
2009-05-07 03:30:00,4.37101,4.37101,4.3463,4.36632,190300000.0
2009-05-07 04:00:00,4.3617,4.37232,4.35508,4.36399,150130000.0
2009-05-07 04:30:00,4.3638,4.37281,4.35458,4.35692,159870000.0
2009-05-07 05:00:00,4.3713,4.37206,4.35458,4.36542,160970000.0
2009-05-07 05:30:00,4.37168,4.37168,4.35602,4.36627,150160000.0
2009-05-07 06:00:00,4.37085,4.37085,4.35479,4.36489,132470000.0
2009-05-07 06:30:00,4.37226,4.37226,4.35524,4.36124,184260000.0
2009-05-07 07:00:00,4.36833,4.36859,4.35553,4.36653,127980000.0
2009-05-07 07:30:00,4.36189,4.37505,4.34447,4.36307,115210000.0
2009-05-07 08:00:00,4.36672,4.37883,4.35367,4.3706,163220000.0
2009-05-07 08:30:00,4.37716,4.3817,4.35729,4.36994,200790000.0
2009-05-07 09:00:00,4.36553,4.37351,4.33883,4.35975,227450000.0
2009-05-07 09:30:00,4.35435,4.36545,4.33439,4.33937,195550000.0
2009-05-07 10:00:00,4.33785,4.35162,4.33235,4.34423,218880000.0
2009-05-07 10:30:00,4.34033,4.3482,4.31103,4.3246,218430000.0
2009-05-07 11:00:00,4.32858,4.33803,4.31626,4.3297,211300000.0
2009-05-07 11:30:00,4.33058,4.33565,4.30212,4.31425,229290000.0
2009-05-07 12:00:00,4.31341,4.32193,4.29676,4.30849,207550000.0
2009-05-07 12:30:00,4.3109,4.32103,4.30396,4.31449,219570000.0
2009-05-07 13:00:00,4.31527,4.32264,4.30485,4.32203,213920000.0
2009-05-07 13:30:00,4.32021,4.33093,4.30095,4.31468,243570000.0
2009-05-07 14:00:00,4.31149,4.3131,4.28395,4.29843,209760000.0
2009-05-07 14:30:00,4.29914,4.30161,4.28039,4.29336,219530000.0
2009-05-07 15:00:00,4.29631,4.3185,4.28409,4.31611,209750000.0
2009-05-07 15:30:00,4.31621,4.34039,4.30925,4.33741,213200000.0
2009-05-07 16:00:00,4.33391,4.36934,4.32759,4.35857,201160000.0
2009-05-07 16:30:00,4.3615,4.36913,4.34582,4.35227,253330000.0
2009-05-07 17:00:00,4.35974,4.37074,4.34654,4.36481,225500000.0
2009-05-07 17:30:00,4.37007,4.37357,4.35558,4.36919,213510000.0
2009-05-07 18:00:00,4.36573,4.37682,4.35887,4.36644,168160000.0
2009-05-07 18:30:00,4.3669,4.37904,4.3492,4.36033,180180000.0
2009-05-07 19:00:00,4.36333,4.371,4.3478,4.36636,157660000.0
2009-05-07 19:30:00,4.36877,4.37396,4.35668,4.36647,179090000.0
2009-05-07 20:00:00,4.35983,4.37283,4.35488,4.36015,103240000.0
2009-05-07 20:30:00,4.35925,4.37376,4.35612,4.36242,128680000.0
2009-05-07 21:00:00,4.37372,4.37515,4.35567,4.36811,119670000.0
2009-05-07 21:30:00,4.36939,4.37433,4.36018,4.36864,121590000.0
2009-05-07 22:00:00,4.36749,4.37277,4.35679,4.3675,129850000.0
2009-05-07 22:30:00,4.36901,4.36901,4.35196,4.36142,153500000.0
2009-05-07 23:00:00,4.36647,4.36737,4.35202,4.36493,164020000.0
2009-05-07 23:30:00,4.36509,4.36955,4.35452,4.36413,163280000.0
2009-05-08 00:00:00,4.36806,4.36815,4.35217,4.36309,163260000.0
2009-05-08 00:30:00,4.36857,4.36875,4.35268,4.36392,156150000.0
2009-05-08 01:00:00,4.3656,4.37028,4.35425,4.36396,157990000.0
2009-05-08 01:30:00,4.36903,4.36903,4.35217,4.36396,186540000.0
2009-05-08 02:00:00,4.36146,4.36844,4.35281,4.36017,169970000.0
2009-05-08 02:30:00,4.3676,4.369,4.35231,4.36392,153420000.0
2009-05-08 03:00:00,4.36691,4.3683,4.35268,4.35452,193180000.0
2009-05-08 03:30:00,4.36962,4.37022,4.35452,4.36642,157170000.0
2009-05-08 04:00:00,4.36451,4.37453,4.35518,4.36409,150510000.0
2009-05-08 04:30:00,4.36375,4.37292,4.35218,4.35452,167340000.0
2009-05-08 05:00:00,4.36739,4.3677,4.35075,4.36302,163210000.0
2009-05-08 05:30:00,4.36544,4.36881,4.35268,4.36387,153490000.0
2009-05-08 06:00:00,4.3678,4.36811,4.35268,4.36249,132840000.0
2009-05-08 06:30:00,4.36954,4.36954,4.35284,4.35884,186880000.0
2009-05-08 07:00:00,4.36844,4.36891,4.35313,4.36159,124990000.0
2009-05-08 07:30:00,4.35985,4.36972,4.33521,4.35463,176790000.0
2009-05-08 08:00:00,4.3651,4.36592,4.34371,4.34847,178270000.0
2009-05-08 08:30:00,4.34458,4.35556,4.33183,4.34383,201880000.0
2009-05-08 09:00:00,4.34605,4.36121,4.32862,4.34475,219940000.0
2009-05-08 09:30:00,4.34474,4.3656,4.33995,4.35111,193320000.0
2009-05-08 10:00:00,4.35192,4.36116,4.33893,4.35452,220720000.0
2009-05-08 10:30:00,4.35124,4.35717,4.33307,4.34043,210580000.0
2009-05-08 11:00:00,4.34513,4.35015,4.32613,4.342,207200000.0
2009-05-08 11:30:00,4.34258,4.35546,4.3377,4.35182,221800000.0
2009-05-08 12:00:00,4.3526,4.36839,4.34319,4.35982,211650000.0
2009-05-08 12:30:00,4.35628,4.36646,4.34218,4.35443,222940000.0
2009-05-08 13:00:00,4.3492,4.35416,4.33184,4.33972,209090000.0
2009-05-08 13:30:00,4.34251,4.34603,4.33012,4.34364,237200000.0
2009-05-08 14:00:00,4.34658,4.35252,4.33128,4.34858,199270000.0
2009-05-08 14:30:00,4.35008,4.35735,4.32997,4.34047,214270000.0
2009-05-08 15:00:00,4.3434,4.35868,4.33222,4.35839,207530000.0
2009-05-08 15:30:00,4.3583,4.36225,4.34268,4.35449,218380000.0
2009-05-08 16:00:00,4.35332,4.37315,4.34855,4.36436,204490000.0
2009-05-08 16:30:00,4.36832,4.37244,4.35049,4.35899,243570000.0
2009-05-08 17:00:00,4.36472,4.36622,4.34938,4.36073,227400000.0
2009-05-08 17:30:00,4.36113,4.3687,4.34792,4.35534,209840000.0
2009-05-08 18:00:00,4.35283,4.36149,4.33891,4.35388,174100000.0
2009-05-08 18:30:00,4.34979,4.35537,4.31972,4.33757,177920000.0
2009-05-08 19:00:00,4.34077,4.34743,4.3279,4.33688,167760000.0
2009-05-08 19:30:00,4.33869,4.35496,4.32856,4.34871,187290000.0
2009-05-08 20:00:00,4.35244,4.35291,4.33586,4.34293,150150000.0
2009-05-08 20:30:00,4.33955,4.34801,4.32739,4.32771,126450000.0
2009-05-08 21:00:00,4.3373,4.3528,4.32456,4.34542,148650000.0
2009-05-08 21:30:00,4.34883,4.35254,4.33349,4.34415,124210000.0
2009-05-08 22:00:00,4.34429,4.35174,4.33566,4.34769,126810000.0
2009-05-08 22:30:00,4.35166,4.35166,4.33111,4.34925,148200000.0
2009-05-10 23:00:00,4.3561,4.36081,4.34772,4.35716,162170000.0
2009-05-10 23:30:00,4.35301,4.36101,4.34436,4.35733,162930000.0
2009-05-11 00:00:00,4.34987,4.35796,4.33607,4.34699,129930000.0
2009-05-11 00:30:00,4.34973,4.34973,4.33658,4.34782,157980000.0
2009-05-11 01:00:00,4.34753,4.35258,4.33179,4.34786,154600000.0
2009-05-11 01:30:00,4.35015,4.35524,4.33607,4.34786,185050000.0
2009-05-11 02:00:00,4.34786,4.3511,4.33242,4.34689,185050000.0
2009-05-11 02:30:00,4.35161,4.35828,4.33823,4.35264,148620000.0
2009-05-11 03:00:00,4.36117,4.36117,4.33832,4.34777,151960000.0
2009-05-11 03:30:00,4.34847,4.35004,4.33332,4.3417,161780000.0
2009-05-11 04:00:00,4.35002,4.35002,4.33193,4.33742,162900000.0
2009-05-11 04:30:00,4.34909,4.35372,4.33332,4.35372,164030000.0
2009-05-11 05:00:00,4.35714,4.36249,4.33938,4.35358,165870000.0
2009-05-11 05:30:00,4.35518,4.36047,4.34322,4.34947,185800000.0
2009-05-11 06:00:00,4.35854,4.35854,4.34269,4.34977,191740000.0
2009-05-11 06:30:00,4.35197,4.35599,4.34178,4.35207,191020000.0
2009-05-11 07:00:00,4.35645,4.35901,4.32872,4.32917,166260000.0
2009-05-11 07:30:00,4.3398,4.34449,4.32571,4.33948,136260000.0
2009-05-11 08:00:00,4.34057,4.34096,4.3154,4.33609,218150000.0
2009-05-11 08:30:00,4.33599,4.34071,4.32262,4.33822,193300000.0
2009-05-11 09:00:00,4.34187,4.35555,4.32312,4.34644,195170000.0
2009-05-11 09:30:00,4.35168,4.37061,4.34409,4.36038,178310000.0
2009-05-11 10:00:00,4.36368,4.37633,4.35352,4.36579,207170000.0
2009-05-11 10:30:00,4.367,4.37611,4.35117,4.37126,233050000.0
2009-05-11 11:00:00,4.36695,4.37596,4.35804,4.36647,253290000.0
2009-05-11 11:30:00,4.3663,4.37305,4.35528,4.36173,203760000.0
2009-05-11 12:00:00,4.36573,4.3705,4.35364,4.36516,215070000.0
2009-05-11 12:30:00,4.36282,4.37283,4.35366,4.36857,203460000.0
2009-05-11 13:00:00,4.36861,4.38545,4.35989,4.3808,222510000.0
2009-05-11 13:30:00,4.37991,4.38514,4.36581,4.37519,209410000.0
2009-05-11 14:00:00,4.37813,4.38302,4.36154,4.37731,244670000.0
2009-05-11 14:30:00,4.38015,4.38324,4.36134,4.37857,209080000.0
2009-05-11 15:00:00,4.3852,4.3852,4.36934,4.37659,234890000.0
2009-05-11 15:30:00,4.37714,4.40204,4.36884,4.39816,209410000.0
2009-05-11 16:00:00,4.39935,4.40008,4.37265,4.38212,228550000.0
2009-05-11 16:30:00,4.38543,4.39522,4.37056,4.38275,208310000.0
2009-05-11 17:00:00,4.38164,4.38435,4.36496,4.37592,211670000.0
2009-05-11 17:30:00,4.38055,4.38442,4.36512,4.37587,212500000.0
2009-05-11 18:00:00,4.37896,4.38571,4.36923,4.37419,154970000.0
2009-05-11 18:30:00,4.37868,4.38134,4.36674,4.37725,186160000.0
2009-05-11 19:00:00,4.38067,4.38196,4.36298,4.37354,195120000.0
2009-05-11 19:30:00,4.36989,4.37942,4.36314,4.37172,157240000.0
2009-05-11 20:00:00,4.37283,4.37966,4.36298,4.36642,160270000.0
2009-05-11 20:30:00,4.37817,4.38068,4.36653,4.37869,111520000.0
2009-05-11 21:00:00,4.37788,4.38435,4.36764,4.3817,185030000.0
2009-05-11 21:30:00,4.3797,4.38154,4.36263,4.37983,122320000.0
2009-05-11 22:00:00,4.38083,4.38786,4.36122,4.38463,142270000.0
2009-05-11 22:30:00,4.38732,4.38871,4.36028,4.37104,151990000.0
2009-05-11 23:00:00,4.37213,4.38589,4.36098,4.36332,158330000.0
2009-05-11 23:30:00,4.37739,4.38513,4.36098,4.36697,143750000.0
2009-05-12 00:00:00,4.38637,4.38687,4.36518,4.37637,192480000.0
2009-05-12 00:30:00,4.37754,4.38641,4.36468,4.37423,189480000.0
2009-05-12 01:00:00,4.38659,4.38659,4.36578,4.37542,146310000.0
2009-05-12 01:30:00,4.38362,4.38645,4.36762,4.37456,172560000.0
2009-05-12 02:00:00,4.37706,4.3833,4.36527,4.37609,185050000.0
2009-05-12 02:30:00,4.38793,4.39383,4.36762,4.38845,138490000.0
2009-05-12 03:00:00,4.39417,4.39417,4.37442,4.38387,160990000.0
2009-05-12 03:30:00,4.39276,4.39336,4.37207,4.3828,162510000.0
2009-05-12 04:00:00,4.39334,4.39334,4.37303,4.37852,163280000.0
2009-05-12 04:30:00,4.39345,4.39345,4.37442,4.3828,164770000.0
2009-05-12 05:00:00,4.39433,4.39433,4.37207,4.38388,196230000.0
2009-05-12 05:30:00,4.39403,4.39493,4.37352,4.37977,184310000.0
2009-05-12 06:00:00,4.3904,4.39424,4.3735,4.38007,191020000.0
2009-05-12 06:30:00,4.39014,4.39621,4.37163,4.39176,179370000.0
2009-05-12 07:00:00,4.39082,4.39255,4.37312,4.37432,179380000.0
2009-05-12 07:30:00,4.38825,4.41156,4.37383,4.40669,169220000.0
2009-05-12 08:00:00,4.40772,4.40772,4.38025,4.39658,239450000.0
2009-05-12 08:30:00,4.39722,4.42099,4.38462,4.41439,192850000.0
2009-05-12 09:00:00,4.41641,4.42478,4.39234,4.40457,203010000.0
2009-05-12 09:30:00,4.40765,4.41275,4.38006,4.38006,185430000.0
2009-05-12 10:00:00,4.38492,4.39438,4.36867,4.3778,212070000.0
2009-05-12 10:30:00,4.38126,4.39722,4.37168,4.39441,228230000.0
2009-05-12 11:00:00,4.39508,4.39861,4.37215,4.37922,242080000.0
2009-05-12 11:30:00,4.37985,4.39352,4.36961,4.38538,193710000.0
2009-05-12 12:00:00,4.39019,4.40694,4.38182,4.40154,215770000.0
2009-05-12 12:30:00,4.40429,4.40452,4.38522,4.3982,199670000.0
2009-05-12 13:00:00,4.39754,4.40397,4.38239,4.39566,217670000.0
2009-05-12 13:30:00,4.39377,4.39975,4.37348,4.38153,199230000.0
2009-05-12 14:00:00,4.38276,4.38876,4.36966,4.37652,231530000.0
2009-05-12 14:30:00,4.38114,4.3835,4.36442,4.37476,212040000.0
2009-05-12 15:00:00,4.38347,4.38877,4.37093,4.37885,222900000.0
2009-05-12 15:30:00,4.37746,4.38928,4.36811,4.38529,208320000.0
2009-05-12 16:00:00,4.38756,4.39264,4.37683,4.38423,226350000.0
2009-05-12 16:30:00,4.3878,4.39407,4.37265,4.38605,193650000.0
2009-05-12 17:00:00,4.38942,4.39777,4.37397,4.39038,211990000.0
2009-05-12 17:30:00,4.39344,4.40442,4.38048,4.39406,228170000.0
2009-05-12 18:00:00,4.3974,4.40693,4.38399,4.40001,206430000.0
2009-05-12 18:30:00,4.40119,4.40821,4.39362,4.40087,169600000.0
2009-05-12 19:00:00,4.40178,4.40527,4.38976,4.40094,174890000.0
2009-05-12 19:30:00,4.40021,4.40508,4.3883,4.39752,150470000.0
2009-05-12 20:00:00,4.39704,4.40075,4.38608,4.38702,148260000.0
2009-05-12 20:30:00,4.39821,4.40277,4.38254,4.39251,162890000.0
2009-05-12 21:00:00,4.39598,4.39619,4.3798,4.38825,127220000.0
2009-05-12 21:30:00,4.39138,4.39343,4.37658,4.38988,121250000.0
2009-05-12 22:00:00,4.39284,4.39631,4.3801,4.38322,116700000.0
2009-05-12 22:30:00,4.39761,4.39761,4.37453,4.38106,145630000.0
2009-05-12 23:00:00,4.38668,4.39502,4.37128,4.37362,170710000.0
2009-05-12 23:30:00,4.38744,4.39341,4.37362,4.38246,180850000.0
2009-05-13 00:00:00,4.38697,4.39072,4.37062,4.3894,203730000.0
2009-05-13 00:30:00,4.37952,4.39142,4.36878,4.3799,198830000.0
2009-05-13 01:00:00,4.39014,4.39144,4.37159,4.38506,192510000.0
2009-05-13 01:30:00,4.38715,4.39144,4.37414,4.38877,177090000.0
2009-05-13 02:00:00,4.3886,4.39272,4.37425,4.38643,196290000.0
2009-05-13 02:30:00,4.39124,4.39159,4.37445,4.38259,183900000.0
2009-05-13 03:00:00,4.38968,4.39147,4.37186,4.38563,193650000.0
2009-05-13 03:30:00,4.38441,4.39133,4.37247,4.38511,181640000.0
2009-05-13 04:00:00,4.38907,4.39102,4.37452,4.3805,187250000.0
2009-05-13 04:30:00,4.39002,4.39002,4.37313,4.38505,188370000.0
2009-05-13 05:00:00,4.39155,4.39155,4.37301,4.38488,197040000.0
2009-05-13 05:30:00,4.39072,4.39161,4.37272,4.38094,197800000.0
2009-05-13 06:00:00,4.38821,4.39208,4.37325,4.38759,196310000.0
2009-05-13 06:30:00,4.38233,4.39043,4.37241,4.38532,189530000.0
2009-05-13 07:00:00,4.38755,4.39176,4.3755,4.37636,198560000.0
2009-05-13 07:30:00,4.38412,4.3918,4.37042,4.38541,183890000.0
2009-05-13 08:00:00,4.38726,4.38926,4.37014,4.38209,238320000.0
2009-05-13 08:30:00,4.38197,4.3848,4.36021,4.37594,195150000.0
2009-05-13 09:00:00,4.37731,4.39554,4.36619,4.38723,200420000.0
2009-05-13 09:30:00,4.38947,4.39418,4.37265,4.38379,186940000.0
2009-05-13 10:00:00,4.38658,4.39527,4.37522,4.38653,214640000.0
2009-05-13 10:30:00,4.38955,4.39473,4.37588,4.38934,237110000.0
2009-05-13 11:00:00,4.39024,4.40175,4.37785,4.39654,250340000.0
2009-05-13 11:30:00,4.39478,4.40343,4.38573,4.39252,202270000.0
2009-05-13 12:00:00,4.39804,4.40559,4.38761,4.39447,213570000.0
2009-05-13 12:30:00,4.40019,4.40092,4.38215,4.39417,204930000.0
2009-05-13 13:00:00,4.39243,4.40739,4.38352,4.40543,219170000.0
2009-05-13 13:30:00,4.4047,4.41471,4.39378,4.40821,208270000.0
2009-05-13 14:00:00,4.41095,4.41802,4.39536,4.41272,245060000.0
2009-05-13 14:30:00,4.41386,4.43958,4.40547,4.42333,210920000.0
2009-05-13 15:00:00,4.43199,4.43631,4.41724,4.43221,229670000.0
2009-05-13 15:30:00,4.43141,4.44342,4.41971,4.43278,207560000.0
2009-05-13 16:00:00,4.43134,4.44789,4.42189,4.43036,226340000.0
2009-05-13 16:30:00,4.43094,4.44202,4.41666,4.44202,211640000.0
2009-05-13 17:00:00,4.43905,4.44903,4.42835,4.43738,219540000.0
2009-05-13 17:30:00,4.43749,4.45545,4.42522,4.44078,225210000.0
2009-05-13 18:00:00,4.44499,4.45415,4.43606,4.44521,205670000.0
2009-05-13 18:30:00,4.45099,4.4561,4.43793,4.45319,223300000.0
2009-05-13 19:00:00,4.45562,4.46131,4.44122,4.45076,211660000.0
2009-05-13 19:30:00,4.45272,4.46465,4.44147,4.45369,212370000.0
2009-05-13 20:00:00,4.44901,4.46162,4.43577,4.46053,204190000.0
2009-05-13 20:30:00,4.45886,4.46348,4.44626,4.45292,185760000.0
2009-05-13 21:00:00,4.45391,4.45679,4.43283,4.44995,190620000.0
2009-05-13 21:30:00,4.44434,4.45781,4.43239,4.4468,193250000.0
2009-05-13 22:00:00,4.45156,4.45289,4.43438,4.43438,216550000.0
2009-05-13 22:30:00,4.45105,4.45706,4.43366,4.44394,215410000.0
2009-05-13 23:00:00,4.44274,4.45243,4.43185,4.44328,207160000.0
2009-05-13 23:30:00,4.4502,4.45458,4.43474,4.4439,186490000.0
2009-05-14 00:00:00,4.45378,4.4548,4.43493,4.45311,205630000.0
2009-05-14 00:30:00,4.44907,4.45915,4.43425,4.44609,188820000.0
2009-05-14 01:00:00,4.453,4.45543,4.43676,4.44315,189500000.0
2009-05-14 01:30:00,4.44972,4.45714,4.43518,4.44976,180910000.0
2009-05-14 02:00:00,4.44581,4.45528,4.43597,4.44797,197810000.0
2009-05-14 02:30:00,4.45231,4.45531,4.43593,4.4479,181260000.0
2009-05-14 03:00:00,4.45647,4.45647,4.43232,4.45319,197780000.0
2009-05-14 03:30:00,4.45315,4.45596,4.43378,4.45314,176010000.0
2009-05-14 04:00:00,4.45272,4.45491,4.43643,4.43941,191400000.0
2009-05-14 04:30:00,4.45499,4.45499,4.43507,4.45312,185760000.0
2009-05-14 05:00:00,4.45411,4.45498,4.43584,4.45124,197830000.0
2009-05-14 05:30:00,4.45266,4.45518,4.43512,4.44773,195530000.0
2009-05-14 06:00:00,4.4504,4.45425,4.43627,4.44916,204870000.0
2009-05-14 06:30:00,4.45128,4.45518,4.43635,4.45066,193670000.0
2009-05-14 07:00:00,4.44875,4.45538,4.43881,4.4449,201140000.0
2009-05-14 07:30:00,4.44772,4.45838,4.43447,4.45144,185370000.0
2009-05-14 08:00:00,4.45252,4.45529,4.4366,4.45108,237600000.0
2009-05-14 08:30:00,4.45131,4.46951,4.43204,4.46701,191840000.0
2009-05-14 09:00:00,4.47336,4.49289,4.45782,4.48644,200800000.0
2009-05-14 09:30:00,4.48698,4.49339,4.45794,4.46057,186900000.0
2009-05-14 10:00:00,4.47014,4.47754,4.44976,4.45938,211680000.0
2009-05-14 10:30:00,4.46418,4.48,4.45218,4.47092,231580000.0
2009-05-14 11:00:00,4.46946,4.48294,4.45482,4.47925,248490000.0
2009-05-14 11:30:00,4.47829,4.50688,4.47348,4.48951,202260000.0
2009-05-14 12:00:00,4.48916,4.5006,4.46848,4.49269,212820000.0
2009-05-14 12:30:00,4.49687,4.49832,4.47117,4.48435,205310000.0
2009-05-14 13:00:00,4.48455,4.48875,4.46574,4.48178,218420000.0
2009-05-14 13:30:00,4.48149,4.49864,4.46548,4.47622,208300000.0
2009-05-14 14:00:00,4.47967,4.48986,4.46249,4.48317,243560000.0
2009-05-14 14:30:00,4.48391,4.48976,4.46775,4.47372,212420000.0
2009-05-14 15:00:00,4.48166,4.48597,4.45385,4.47288,228570000.0
2009-05-14 15:30:00,4.46835,4.47511,4.44735,4.46907,208670000.0
2009-05-14 16:00:00,4.46764,4.47269,4.45161,4.45682,228190000.0
2009-05-14 16:30:00,4.45995,4.47044,4.45102,4.46027,209420000.0
2009-05-14 17:00:00,4.46494,4.47505,4.45311,4.46203,218440000.0
2009-05-14 17:30:00,4.46985,4.4741,4.45256,4.46057,228180000.0
2009-05-14 18:00:00,4.46533,4.47311,4.45521,4.46501,209740000.0
2009-05-14 18:30:00,4.47086,4.47275,4.45421,4.46489,226640000.0
2009-05-14 19:00:00,4.46878,4.47552,4.45696,4.47016,214270000.0
2009-05-14 19:30:00,4.46765,4.4778,4.45935,4.47209,207160000.0
2009-05-14 20:00:00,4.47179,4.47646,4.45756,4.466,209440000.0
2009-05-14 20:30:00,4.47147,4.47389,4.4548,4.46568,193660000.0
2009-05-14 21:00:00,4.46814,4.47272,4.45455,4.46906,189920000.0
2009-05-14 21:30:00,4.46339,4.47265,4.45388,4.47108,185040000.0
2009-05-14 22:00:00,4.46628,4.47224,4.45648,4.46813,207900000.0
2009-05-14 22:30:00,4.46595,4.47378,4.45407,4.46699,208330000.0
2009-05-14 23:00:00,4.46527,4.47565,4.45689,4.46207,203060000.0
2009-05-14 23:30:00,4.46417,4.47241,4.45563,4.45926,189900000.0
2009-05-15 00:00:00,4.47194,4.47719,4.45769,4.47197,202570000.0
2009-05-15 00:30:00,4.46263,4.47289,4.45543,4.47031,195100000.0
2009-05-15 01:00:00,4.47247,4.47282,4.45741,4.47048,192500000.0
2009-05-15 01:30:00,4.46904,4.47324,4.45888,4.46463,187200000.0
2009-05-15 02:00:00,4.46952,4.4737,4.45811,4.47038,197030000.0
2009-05-15 02:30:00,4.47079,4.47291,4.45587,4.46698,177910000.0
2009-05-15 03:00:00,4.47315,4.47328,4.45676,4.47075,202280000.0
2009-05-15 03:30:00,4.4715,4.47355,4.45803,4.46651,187280000.0
2009-05-15 04:00:00,4.47287,4.47345,4.45644,4.46715,180940000.0
2009-05-15 04:30:00,4.47288,4.47308,4.45804,4.47058,183520000.0
2009-05-15 05:00:00,4.47329,4.47487,4.45554,4.47171,200780000.0
2009-05-15 05:30:00,4.47301,4.47301,4.44681,4.46116,199980000.0
2009-05-15 06:00:00,4.46077,4.46553,4.44892,4.45538,196650000.0
2009-05-15 06:30:00,4.46101,4.46572,4.4471,4.46036,192220000.0
2009-05-15 07:00:00,4.4527,4.46198,4.44644,4.44796,200790000.0
2009-05-15 07:30:00,4.45597,4.4637,4.43868,4.4524,186490000.0
2009-05-15 08:00:00,4.45206,4.46428,4.43972,4.45847,235380000.0
2009-05-15 08:30:00,4.45719,4.46402,4.44137,4.46028,195540000.0
2009-05-15 09:00:00,4.46428,4.47744,4.45523,4.46566,202270000.0
2009-05-15 09:30:00,4.46428,4.47142,4.45397,4.46182,187640000.0
2009-05-15 10:00:00,4.47215,4.47274,4.45604,4.46123,210940000.0
2009-05-15 10:30:00,4.4681,4.47239,4.45531,4.46992,234170000.0
2009-05-15 11:00:00,4.46329,4.48505,4.45323,4.47645,252210000.0
2009-05-15 11:30:00,4.47607,4.48426,4.46711,4.47561,202270000.0
2009-05-15 12:00:00,4.48041,4.49548,4.46965,4.49361,213190000.0
2009-05-15 12:30:00,4.49359,4.49359,4.4677,4.49034,203450000.0
2009-05-15 13:00:00,4.49049,4.49785,4.47444,4.48721,219180000.0
2009-05-15 13:30:00,4.48672,4.48957,4.46796,4.47705,209020000.0
2009-05-15 14:00:00,4.47977,4.48639,4.45401,4.46388,245760000.0
2009-05-15 14:30:00,4.47082,4.47186,4.44154,4.45098,212420000.0
2009-05-15 15:00:00,4.45598,4.46267,4.4416,4.4508,231540000.0
2009-05-15 15:30:00,4.45327,4.46383,4.43746,4.45796,208660000.0
2009-05-15 16:00:00,4.45869,4.46695,4.44434,4.45305,227470000.0
2009-05-15 16:30:00,4.45411,4.46178,4.43692,4.445,212050000.0
2009-05-15 17:00:00,4.45071,4.45981,4.43896,4.44978,217720000.0
2009-05-15 17:30:00,4.45458,4.47248,4.44069,4.46629,222980000.0
2009-05-15 18:00:00,4.4681,4.47735,4.45286,4.46178,209400000.0
2009-05-15 18:30:00,4.46757,4.46823,4.45021,4.4613,223300000.0
2009-05-15 19:00:00,4.46745,4.47209,4.44867,4.45871,213180000.0
2009-05-15 19:30:00,4.45929,4.47028,4.44736,4.46559,220250000.0
2009-05-15 20:00:00,4.46347,4.47235,4.44825,4.46144,201510000.0
2009-05-15 20:30:00,4.46347,4.48011,4.45334,4.46921,195880000.0
2009-05-15 21:00:00,4.47115,4.4826,4.4598,4.47385,189140000.0
2009-05-15 21:30:00,4.47412,4.47752,4.46101,4.47381,183580000.0
2009-05-15 22:00:00,4.47609,4.47843,4.46058,4.46932,208630000.0
2009-05-15 22:30:00,4.47707,4.48224,4.45921,4.47788,211290000.0
2009-05-17 23:00:00,4.45062,4.45146,4.43888,4.44122,147480000.0
2009-05-17 23:30:00,4.45704,4.46302,4.43938,4.46179,151230000.0
2009-05-18 00:00:00,4.47492,4.47736,4.44122,4.45057,99100000.0
2009-05-18 00:30:00,4.45483,4.47831,4.44956,4.47535,194010000.0
2009-05-18 01:00:00,4.46202,4.48098,4.44612,4.46046,90800000.0
2009-05-18 01:30:00,4.46223,4.46635,4.44566,4.45372,177420000.0
2009-05-18 02:00:00,4.45958,4.46708,4.44709,4.45585,170710000.0
2009-05-18 02:30:00,4.46505,4.46505,4.4461,4.46035,167290000.0
2009-05-18 03:00:00,4.45929,4.46376,4.44429,4.44992,189850000.0
2009-05-18 03:30:00,4.46216,4.46289,4.44572,4.45892,187300000.0
2009-05-18 04:00:00,4.4539,4.46345,4.44475,4.45515,173390000.0
2009-05-18 04:30:00,4.44597,4.46549,4.44287,4.44937,189870000.0
2009-05-18 05:00:00,4.45911,4.46653,4.44667,4.45883,198920000.0
2009-05-18 05:30:00,4.46155,4.46238,4.44528,4.45982,188040000.0
2009-05-18 06:00:00,4.45513,4.46289,4.44319,4.45693,167010000.0
2009-05-18 06:30:00,4.46035,4.46223,4.44686,4.45121,179040000.0
2009-05-18 07:00:00,4.46157,4.46353,4.44612,4.46036,156520000.0
2009-05-18 07:30:00,4.45376,4.46833,4.44553,4.46298,176380000.0
2009-05-18 08:00:00,4.46517,4.47477,4.44452,4.46568,176380000.0
2009-05-18 08:30:00,4.47107,4.48487,4.46195,4.48041,177500000.0
2009-05-18 09:00:00,4.47951,4.48594,4.45382,4.46257,201520000.0
2009-05-18 09:30:00,4.46239,4.47482,4.45475,4.4675,195910000.0
2009-05-18 10:00:00,4.46241,4.47927,4.45789,4.47788,225590000.0
2009-05-18 10:30:00,4.47157,4.48166,4.45924,4.46407,218070000.0
2009-05-18 11:00:00,4.46955,4.47204,4.45623,4.46661,212770000.0
2009-05-18 11:30:00,4.46876,4.47767,4.45799,4.47068,229660000.0
2009-05-18 12:00:00,4.47093,4.48057,4.45989,4.47291,208290000.0
2009-05-18 12:30:00,4.47379,4.48177,4.46059,4.47966,223380000.0
2009-05-18 13:00:00,4.47599,4.48348,4.46485,4.47735,212040000.0
2009-05-18 13:30:00,4.47349,4.48086,4.45731,4.47261,244290000.0
2009-05-18 14:00:00,4.47014,4.47315,4.44939,4.46179,208650000.0
2009-05-18 14:30:00,4.46589,4.46817,4.45072,4.45759,216560000.0
2009-05-18 15:00:00,4.46637,4.46689,4.43929,4.45431,206080000.0
2009-05-18 15:30:00,4.45357,4.4583,4.42983,4.43523,215420000.0
2009-05-18 16:00:00,4.43309,4.4446,4.41725,4.41725,204510000.0
2009-05-18 16:30:00,4.42823,4.43564,4.41522,4.4281,249960000.0
2009-05-18 17:00:00,4.433,4.4342,4.40955,4.41844,231950000.0
2009-05-18 17:30:00,4.41657,4.42537,4.40619,4.41538,212790000.0
2009-05-18 18:00:00,4.41538,4.423,4.40024,4.40952,186890000.0
2009-05-18 18:30:00,4.40723,4.41943,4.39818,4.4141,201920000.0
2009-05-18 19:00:00,4.41053,4.41628,4.39676,4.40545,195910000.0
2009-05-18 19:30:00,4.41082,4.41645,4.39699,4.41335,237940000.0
2009-05-18 20:00:00,4.41077,4.41474,4.39416,4.40145,185760000.0
2009-05-18 20:30:00,4.40296,4.41128,4.39669,4.40548,199290000.0
2009-05-18 21:00:00,4.40768,4.41099,4.39168,4.40228,190260000.0
2009-05-18 21:30:00,4.40424,4.41124,4.39408,4.40389,192130000.0
2009-05-18 22:00:00,4.40262,4.40966,4.39104,4.40206,189520000.0
2009-05-18 22:30:00,4.4087,4.41132,4.39276,4.40622,188810000.0
2009-05-18 23:00:00,4.40714,4.40887,4.39348,4.40438,166260000.0
2009-05-18 23:30:00,4.40303,4.41935,4.39416,4.41733,163650000.0
2009-05-19 00:00:00,4.41485,4.41961,4.40115,4.40972,164730000.0
2009-05-19 00:30:00,4.41732,4.41936,4.4004,4.41792,173810000.0
2009-05-19 01:00:00,4.4123,4.41904,4.40166,4.41478,172300000.0
2009-05-19 01:30:00,4.41457,4.41904,4.40196,4.41831,186530000.0
2009-05-19 02:00:00,4.40903,4.41958,4.40217,4.41482,176790000.0
2009-05-19 02:30:00,4.41775,4.41989,4.40003,4.41513,186540000.0
2009-05-19 03:00:00,4.41355,4.41896,4.3993,4.40649,189910000.0
2009-05-19 03:30:00,4.41645,4.41907,4.39913,4.40842,200770000.0
2009-05-19 04:00:00,4.41477,4.41837,4.39755,4.4101,187270000.0
2009-05-19 04:30:00,4.40959,4.41816,4.39741,4.39809,212100000.0
2009-05-19 05:00:00,4.41055,4.41753,4.39839,4.41495,217640000.0
2009-05-19 05:30:00,4.41522,4.4181,4.39764,4.40976,201940000.0
2009-05-19 06:00:00,4.41695,4.42342,4.40052,4.41949,186540000.0
2009-05-19 06:30:00,4.42017,4.42155,4.40322,4.41055,187260000.0
2009-05-19 07:00:00,4.41783,4.42061,4.38552,4.39549,189490000.0
2009-05-19 07:30:00,4.38936,4.40261,4.38561,4.40085,194420000.0
2009-05-19 08:00:00,4.39992,4.40298,4.37303,4.38309,211680000.0
2009-05-19 08:30:00,4.37916,4.39269,4.36308,4.38341,210950000.0
2009-05-19 09:00:00,4.38167,4.38602,4.35975,4.37619,230030000.0
2009-05-19 09:30:00,4.3745,4.3849,4.36317,4.37235,212410000.0
2009-05-19 10:00:00,4.37362,4.38753,4.35629,4.38597,227450000.0
2009-05-19 10:30:00,4.37838,4.38547,4.36511,4.3739,221020000.0
2009-05-19 11:00:00,4.38025,4.38502,4.36213,4.37229,212030000.0
2009-05-19 11:30:00,4.37197,4.38255,4.35785,4.36914,228920000.0
2009-05-19 12:00:00,4.36932,4.37178,4.35096,4.36155,207550000.0
2009-05-19 12:30:00,4.36595,4.37049,4.35047,4.36338,230430000.0
2009-05-19 13:00:00,4.35973,4.3657,4.34189,4.35993,209810000.0
2009-05-19 13:30:00,4.35637,4.37023,4.35056,4.3678,240600000.0
2009-05-19 14:00:00,4.36629,4.37722,4.35358,4.37521,210130000.0
2009-05-19 14:30:00,4.37836,4.39241,4.36408,4.38099,215080000.0
2009-05-19 15:00:00,4.38502,4.39037,4.37178,4.38416,203810000.0
2009-05-19 15:30:00,4.37955,4.38959,4.3716,4.38675,217630000.0
2009-05-19 16:00:00,4.38387,4.3893,4.36686,4.36884,199300000.0
2009-05-19 16:30:00,4.37243,4.37965,4.34579,4.36583,253310000.0
2009-05-19 17:00:00,4.36979,4.37618,4.35202,4.37147,233820000.0
2009-05-19 17:30:00,4.36507,4.37541,4.35312,4.3666,212410000.0
2009-05-19 18:00:00,4.35961,4.36903,4.34919,4.35412,187640000.0
2009-05-19 18:30:00,4.35842,4.36726,4.34627,4.36116,200790000.0
2009-05-19 19:00:00,4.36533,4.36539,4.34763,4.36101,195510000.0
2009-05-19 19:30:00,4.36183,4.36708,4.34593,4.36347,239790000.0
2009-05-19 20:00:00,4.35964,4.36727,4.34437,4.35277,184260000.0
2009-05-19 20:30:00,4.35494,4.36389,4.3456,4.35152,182390000.0
2009-05-19 21:00:00,4.35774,4.36223,4.34535,4.35355,187290000.0
2009-05-19 21:30:00,4.35595,4.36049,4.34303,4.35268,204520000.0
2009-05-19 22:00:00,4.35734,4.36079,4.3447,4.35468,188770000.0
2009-05-19 22:30:00,4.35888,4.36034,4.34227,4.35836,180530000.0
2009-05-19 23:00:00,4.36012,4.3607,4.34289,4.35752,168520000.0
2009-05-19 23:30:00,4.35548,4.35839,4.34124,4.35022,176740000.0
2009-05-20 00:00:00,4.35768,4.35918,4.34319,4.35524,173360000.0
2009-05-20 00:30:00,4.35868,4.35949,4.3423,4.35225,177170000.0
2009-05-20 01:00:00,4.35842,4.35964,4.34312,4.35717,166640000.0
2009-05-20 01:30:00,4.35754,4.35963,4.34237,4.35375,182430000.0
2009-05-20 02:00:00,4.34901,4.35803,4.33949,4.35241,187250000.0
2009-05-20 02:30:00,4.35453,4.35836,4.34168,4.35118,195520000.0
2009-05-20 03:00:00,4.3555,4.35904,4.34005,4.34794,192520000.0
2009-05-20 03:30:00,4.35401,4.35813,4.3421,4.35564,197070000.0
2009-05-20 04:00:00,4.34653,4.3581,4.34002,4.35044,195190000.0
2009-05-20 04:30:00,4.34861,4.35824,4.33894,4.343,212010000.0
2009-05-20 05:00:00,4.34911,4.3573,4.33945,4.34924,207550000.0
2009-05-20 05:30:00,4.35512,4.35585,4.33923,4.35266,212030000.0
2009-05-20 06:00:00,4.35649,4.35649,4.33743,4.34961,193290000.0
2009-05-20 06:30:00,4.35892,4.35892,4.33995,4.3468,186530000.0
2009-05-20 07:00:00,4.35679,4.35679,4.3389,4.35205,191740000.0
2009-05-20 07:30:00,4.35607,4.36744,4.33765,4.36414,198510000.0
2009-05-20 08:00:00,4.3672,4.37677,4.34643,4.35914,210580000.0
2009-05-20 08:30:00,4.36265,4.37266,4.3516,4.36241,214290000.0
2009-05-20 09:00:00,4.35732,4.36232,4.32314,4.33997,228580000.0
2009-05-20 09:30:00,4.34003,4.34562,4.32644,4.33886,212430000.0
2009-05-20 10:00:00,4.33399,4.3469,4.32626,4.34373,224460000.0
2009-05-20 10:30:00,4.33862,4.35547,4.32854,4.35151,220280000.0
2009-05-20 11:00:00,4.35285,4.37928,4.3399,4.36913,211660000.0
2009-05-20 11:30:00,4.37468,4.37813,4.3547,4.36646,226710000.0
2009-05-20 12:00:00,4.37019,4.37149,4.34648,4.36149,208290000.0
2009-05-20 12:30:00,4.36302,4.37168,4.35147,4.36014,228560000.0
2009-05-20 13:00:00,4.35929,4.36921,4.35257,4.36494,211300000.0
2009-05-20 13:30:00,4.36358,4.3673,4.34786,4.36005,246190000.0
2009-05-20 14:00:00,4.3629,4.36773,4.34923,4.35967,205680000.0
2009-05-20 14:30:00,4.3653,4.36933,4.34975,4.35821,214710000.0
2009-05-20 15:00:00,4.36547,4.36694,4.34729,4.36297,204930000.0
2009-05-20 15:30:00,4.36376,4.36869,4.32101,4.32934,216150000.0
2009-05-20 16:00:00,4.32444,4.35423,4.32339,4.34174,199310000.0
2009-05-20 16:30:00,4.34658,4.35177,4.3262,4.33379,255170000.0
2009-05-20 17:00:00,4.34004,4.34594,4.32271,4.34091,229350000.0
2009-05-20 17:30:00,4.33412,4.34387,4.32507,4.33519,212780000.0
2009-05-20 18:00:00,4.33384,4.35395,4.33104,4.34701,190600000.0
2009-05-20 18:30:00,4.34903,4.35969,4.34009,4.3536,198960000.0
2009-05-20 19:00:00,4.35417,4.3557,4.33675,4.33675,193640000.0
2009-05-20 19:30:00,4.34342,4.34415,4.32519,4.33471,243560000.0
2009-05-20 20:00:00,4.33658,4.34507,4.31363,4.31595,186490000.0
2009-05-20 20:30:00,4.31647,4.328,4.30806,4.31433,186180000.0
2009-05-20 21:00:00,4.31424,4.33386,4.30815,4.32388,188410000.0
2009-05-20 21:30:00,4.33021,4.34136,4.31662,4.33583,196310000.0
2009-05-20 22:00:00,4.34313,4.34542,4.32804,4.33908,179050000.0
2009-05-20 22:30:00,4.34221,4.34565,4.32498,4.34248,195900000.0
2009-05-20 23:00:00,4.34663,4.34727,4.33032,4.33684,177510000.0
2009-05-20 23:30:00,4.3305,4.35009,4.32445,4.33289,176030000.0
2009-05-21 00:00:00,4.33881,4.34705,4.3258,4.34205,150520000.0
2009-05-21 00:30:00,4.33785,4.34612,4.32471,4.33532,169710000.0
2009-05-21 01:00:00,4.33581,4.34432,4.32567,4.33899,162900000.0
2009-05-21 01:30:00,4.33122,4.34685,4.32686,4.33806,188020000.0
2009-05-21 02:00:00,4.33587,4.34464,4.32513,4.33534,189130000.0
2009-05-21 02:30:00,4.33678,4.34462,4.32562,4.33818,183900000.0
2009-05-21 03:00:00,4.33993,4.34457,4.32601,4.32987,197010000.0
2009-05-21 03:30:00,4.33778,4.34545,4.32702,4.3375,188440000.0
2009-05-21 04:00:00,4.33483,4.34509,4.32661,4.33549,188030000.0
2009-05-21 04:30:00,4.33278,4.34549,4.32455,4.32734,206030000.0
2009-05-21 05:00:00,4.33311,4.34468,4.32388,4.33755,215780000.0
2009-05-21 05:30:00,4.3413,4.34365,4.32283,4.33716,213500000.0
2009-05-21 06:00:00,4.34281,4.34281,4.32432,4.33832,178290000.0
2009-05-21 06:30:00,4.34244,4.34244,4.32644,4.3322,186880000.0
2009-05-21 07:00:00,4.34403,4.34403,4.32571,4.33555,195140000.0
2009-05-21 07:30:00,4.34139,4.34285,4.32547,4.33966,198890000.0
2009-05-21 08:00:00,4.34127,4.34345,4.3237,4.33112,214280000.0
2009-05-21 08:30:00,4.337,4.34963,4.32184,4.34382,210180000.0
2009-05-21 09:00:00,4.34642,4.36829,4.33442,4.36211,229680000.0
2009-05-21 09:30:00,4.36249,4.38773,4.35431,4.36802,213900000.0
2009-05-21 10:00:00,4.37179,4.38192,4.35362,4.37771,224840000.0
2009-05-21 10:30:00,4.37576,4.40426,4.36418,4.39611,221400000.0
2009-05-21 11:00:00,4.39345,4.39752,4.36826,4.37368,210160000.0
2009-05-21 11:30:00,4.37934,4.39308,4.37209,4.3846,230420000.0
2009-05-21 12:00:00,4.38557,4.38923,4.36875,4.37813,207920000.0
2009-05-21 12:30:00,4.38404,4.39131,4.37208,4.38472,228930000.0
2009-05-21 13:00:00,4.38004,4.40004,4.37494,4.39561,210550000.0
2009-05-21 13:30:00,4.39839,4.40221,4.38095,4.39062,238000000.0
2009-05-21 14:00:00,4.39482,4.40137,4.37855,4.39259,206070000.0
2009-05-21 14:30:00,4.3926,4.41108,4.38624,4.40332,222120000.0
2009-05-21 15:00:00,4.40627,4.40818,4.38677,4.39863,203080000.0
2009-05-21 15:30:00,4.39478,4.39998,4.37008,4.38454,212460000.0
2009-05-21 16:00:00,4.37422,4.39306,4.35991,4.38824,202260000.0
2009-05-21 16:30:00,4.39061,4.39479,4.36976,4.38074,252930000.0
2009-05-21 17:00:00,4.38556,4.38839,4.36383,4.37474,232310000.0
2009-05-21 17:30:00,4.37197,4.38939,4.36426,4.38053,211300000.0
2009-05-21 18:00:00,4.36802,4.39339,4.36548,4.38541,188390000.0
2009-05-21 18:30:00,4.38384,4.38814,4.36096,4.37756,201900000.0
2009-05-21 19:00:00,4.37964,4.37972,4.35862,4.37103,194020000.0
2009-05-21 19:30:00,4.37022,4.37598,4.36052,4.37126,236850000.0
2009-05-21 20:00:00,4.3705,4.39065,4.36354,4.3734,185750000.0
2009-05-21 20:30:00,4.37398,4.38872,4.36715,4.38145,183080000.0
2009-05-21 21:00:00,4.38623,4.38781,4.36793,4.3814,193640000.0
2009-05-21 21:30:00,4.38778,4.38957,4.3735,4.3826,202650000.0
2009-05-21 22:00:00,4.38926,4.38926,4.37209,4.38225,175290000.0
2009-05-21 22:30:00,4.38855,4.38855,4.37223,4.38367,189880000.0
2009-05-21 23:00:00,4.3831,4.38955,4.37203,4.38955,170380000.0
2009-05-21 23:30:00,4.38067,4.38844,4.37325,4.38412,176390000.0
2009-05-22 00:00:00,4.38828,4.38828,4.3731,4.37696,174460000.0
2009-05-22 00:30:00,4.38204,4.38731,4.36966,4.38227,191390000.0
2009-05-22 01:00:00,4.38618,4.38717,4.37237,4.38094,164310000.0
2009-05-22 01:30:00,4.38569,4.38806,4.37131,4.38133,191450000.0
2009-05-22 02:00:00,4.38393,4.38866,4.37224,4.37771,175260000.0
2009-05-22 02:30:00,4.38591,4.39011,4.37264,4.38365,191000000.0
2009-05-22 03:00:00,4.3829,4.38901,4.36932,4.38843,185410000.0
2009-05-22 03:30:00,4.3879,4.38827,4.37018,4.38687,197020000.0
2009-05-22 04:00:00,4.38721,4.38891,4.37188,4.38084,197430000.0
2009-05-22 04:30:00,4.37834,4.38978,4.36895,4.37275,212070000.0
2009-05-22 05:00:00,4.37935,4.38946,4.37062,4.38029,216520000.0
2009-05-22 05:30:00,4.38593,4.38766,4.3697,4.38137,212800000.0
2009-05-22 06:00:00,4.38739,4.38777,4.3696,4.38315,174510000.0
2009-05-22 06:30:00,4.38657,4.3872,4.3701,4.37549,180890000.0
2009-05-22 07:00:00,4.38641,4.38736,4.36021,4.37867,194760000.0
2009-05-22 07:30:00,4.38569,4.38614,4.36451,4.37825,197440000.0
2009-05-22 08:00:00,4.38573,4.39033,4.36482,4.37083,207580000.0
2009-05-22 08:30:00,4.37561,4.39025,4.35966,4.38442,214280000.0
2009-05-22 09:00:00,4.38217,4.40916,4.37767,4.4063,228960000.0
2009-05-22 09:30:00,4.4069,4.41905,4.39512,4.40751,212780000.0
2009-05-22 10:00:00,4.40243,4.41181,4.38978,4.39731,226680000.0
2009-05-22 10:30:00,4.39501,4.40074,4.37956,4.39288,218790000.0
2009-05-22 11:00:00,4.39548,4.40301,4.38267,4.38787,211290000.0
2009-05-22 11:30:00,4.39372,4.39725,4.3596,4.37302,228960000.0
2009-05-22 12:00:00,4.37478,4.38492,4.3639,4.37017,210530000.0
2009-05-22 12:30:00,4.37584,4.38385,4.36261,4.37838,225590000.0
2009-05-22 13:00:00,4.37794,4.38266,4.35766,4.38266,214250000.0
2009-05-22 13:30:00,4.38142,4.38332,4.3643,4.38025,245410000.0
2009-05-22 14:00:00,4.37467,4.38244,4.35678,4.37436,208640000.0
2009-05-22 14:30:00,4.37857,4.38218,4.35843,4.37357,216950000.0
2009-05-22 15:00:00,4.37929,4.38565,4.3611,4.37889,203820000.0
2009-05-22 15:30:00,4.3798,4.40245,4.36937,4.38906,212440000.0
2009-05-22 16:00:00,4.39215,4.3976,4.36953,4.38364,200810000.0
2009-05-22 16:30:00,4.3902,4.4005,4.38,4.38846,252940000.0
2009-05-22 17:00:00,4.39632,4.40439,4.37561,4.39857,233420000.0
2009-05-22 17:30:00,4.3987,4.40371,4.3853,4.3958,212800000.0
2009-05-22 18:00:00,4.39324,4.40627,4.38882,4.3958,184310000.0
2009-05-22 18:30:00,4.40039,4.40893,4.38781,4.40202,200050000.0
2009-05-22 19:00:00,4.40383,4.41175,4.38978,4.39639,192910000.0
2009-05-22 19:30:00,4.40297,4.40677,4.38741,4.40272,241660000.0
2009-05-22 20:00:00,4.40193,4.40466,4.38853,4.39706,186480000.0
2009-05-22 20:30:00,4.39902,4.40708,4.38455,4.39052,168950000.0
2009-05-22 21:00:00,4.38865,4.40043,4.38372,4.39214,182390000.0
2009-05-22 21:30:00,4.39828,4.39926,4.38122,4.38926,186500000.0
2009-05-22 22:00:00,4.39328,4.39776,4.3768,4.39202,176800000.0
2009-05-22 22:30:00,4.39478,4.39969,4.37883,4.39402,166290000.0
2009-05-24 23:00:00,4.39257,4.40034,4.3809,4.39475,174070000.0
2009-05-24 23:30:00,4.40108,4.40108,4.38187,4.39174,198850000.0
2009-05-25 00:00:00,4.40044,4.40044,4.3832,4.39347,195540000.0
2009-05-25 00:30:00,4.3981,4.40121,4.38072,4.39564,193620000.0
2009-05-25 01:00:00,4.39891,4.39891,4.38264,4.38793,202250000.0
2009-05-25 01:30:00,4.39913,4.39913,4.37951,4.39179,190220000.0
2009-05-25 02:00:00,4.39216,4.39832,4.37827,4.38642,171550000.0
2009-05-25 02:30:00,4.39418,4.40085,4.38248,4.3937,180560000.0
2009-05-25 03:00:00,4.40024,4.40024,4.3808,4.39492,198530000.0
2009-05-25 03:30:00,4.4007,4.4007,4.38241,4.3934,194820000.0
2009-05-25 04:00:00,4.39034,4.40133,4.3822,4.39083,197020000.0
2009-05-25 04:30:00,4.39301,4.40139,4.38218,4.38764,203070000.0
2009-05-25 05:00:00,4.39647,4.40126,4.37948,4.39269,210570000.0
2009-05-25 05:30:00,4.39879,4.40185,4.37948,4.39421,212860000.0
2009-05-25 06:00:00,4.39928,4.40083,4.38127,4.39541,179370000.0
2009-05-25 06:30:00,4.40153,4.40153,4.3819,4.39052,169280000.0
2009-05-25 07:00:00,4.40107,4.40107,4.37862,4.39354,192170000.0
2009-05-25 07:30:00,4.39506,4.40578,4.38143,4.39005,198540000.0
2009-05-25 08:00:00,4.40189,4.40189,4.37456,4.38254,213540000.0
2009-05-25 08:30:00,4.38317,4.39075,4.36848,4.38804,212020000.0
2009-05-25 09:00:00,4.39031,4.4015,4.37622,4.39979,226310000.0
2009-05-25 09:30:00,4.39801,4.41786,4.38628,4.40587,214270000.0
2009-05-25 10:00:00,4.40727,4.4214,4.39683,4.40574,227420000.0
2009-05-25 10:30:00,4.40654,4.41233,4.39556,4.40374,218430000.0
2009-05-25 11:00:00,4.40898,4.41322,4.39596,4.40484,208690000.0
2009-05-25 11:30:00,4.4058,4.41705,4.39702,4.41082,228560000.0
2009-05-25 12:00:00,4.41203,4.41508,4.39749,4.40521,209420000.0
2009-05-25 12:30:00,4.41154,4.41609,4.39573,4.40766,225980000.0
2009-05-25 13:00:00,4.40637,4.41453,4.39803,4.41078,209110000.0
2009-05-25 13:30:00,4.41252,4.41616,4.39747,4.40833,246160000.0
2009-05-25 14:00:00,4.40915,4.41331,4.39475,4.41102,209010000.0
2009-05-25 14:30:00,4.40879,4.40926,4.39,4.39966,215460000.0
2009-05-25 15:00:00,4.40477,4.40537,4.38929,4.40129,207890000.0
2009-05-25 15:30:00,4.40278,4.40781,4.38862,4.40092,213930000.0
2009-05-25 16:00:00,4.40274,4.41039,4.38998,4.39616,201900000.0
2009-05-25 16:30:00,4.40065,4.40883,4.38769,4.39604,249970000.0
2009-05-25 17:00:00,4.40406,4.41099,4.38714,4.40281,227870000.0
2009-05-25 17:30:00,4.40219,4.40822,4.39001,4.40176,210930000.0
2009-05-25 18:00:00,4.39774,4.40973,4.39175,4.40057,186530000.0
2009-05-25 18:30:00,4.40077,4.41031,4.38745,4.40176,201900000.0
2009-05-25 19:00:00,4.40558,4.40748,4.39041,4.3986,194400000.0
2009-05-25 19:30:00,4.40264,4.40986,4.39071,4.4025,224050000.0
2009-05-25 20:00:00,4.4045,4.40967,4.39074,4.39887,184650000.0
2009-05-25 20:30:00,4.39904,4.40765,4.3907,4.39704,165550000.0
2009-05-25 21:00:00,4.39411,4.40497,4.38633,4.39842,146770000.0
2009-05-25 21:30:00,4.40435,4.41021,4.39031,4.40153,175660000.0
2009-05-25 22:00:00,4.40241,4.4048,4.38956,4.40077,156140000.0
2009-05-25 22:30:00,4.39967,4.40669,4.38903,4.40247,168490000.0
2009-05-25 23:00:00,4.39865,4.40551,4.38556,4.40196,197760000.0
2009-05-25 23:30:00,4.39939,4.40522,4.38879,4.39599,228490000.0
2009-05-26 00:00:00,4.40437,4.40449,4.38987,4.40153,228160000.0
2009-05-26 00:30:00,4.40337,4.40485,4.38945,4.40284,230000000.0
2009-05-26 01:00:00,4.40036,4.40426,4.38759,4.40064,227730000.0
2009-05-26 01:30:00,4.40413,4.40498,4.3874,4.39979,233030000.0
2009-05-26 02:00:00,4.40215,4.40514,4.37851,4.38414,169670000.0
2009-05-26 02:30:00,4.38929,4.39753,4.37537,4.39592,196250000.0
2009-05-26 03:00:00,4.3977,4.3977,4.37897,4.38957,186160000.0
2009-05-26 03:30:00,4.39357,4.39464,4.37944,4.389,192540000.0
2009-05-26 04:00:00,4.37954,4.39668,4.37954,4.39073,202300000.0
2009-05-26 04:30:00,4.38602,4.39644,4.37831,4.38027,204620000.0
2009-05-26 05:00:00,4.38959,4.39471,4.3776,4.39246,216150000.0
2009-05-26 05:30:00,4.39383,4.39725,4.37654,4.38924,212380000.0
2009-05-26 06:00:00,4.38917,4.39519,4.37673,4.38481,189210000.0
2009-05-26 06:30:00,4.39287,4.39339,4.37901,4.38459,184680000.0
2009-05-26 07:00:00,4.39397,4.39437,4.37933,4.38854,182050000.0
2009-05-26 07:30:00,4.38619,4.40348,4.37353,4.39646,197010000.0
2009-05-26 08:00:00,4.40008,4.40373,4.3841,4.39899,214640000.0
2009-05-26 08:30:00,4.39927,4.42783,4.38754,4.41771,214670000.0
2009-05-26 09:00:00,4.41744,4.42881,4.40344,4.41496,231880000.0
2009-05-26 09:30:00,4.41517,4.43314,4.40506,4.41536,210560000.0
2009-05-26 10:00:00,4.41851,4.43329,4.4107,4.42405,225950000.0
2009-05-26 10:30:00,4.42417,4.43695,4.41416,4.42992,215850000.0
2009-05-26 11:00:00,4.43251,4.43997,4.41659,4.43033,210910000.0
2009-05-26 11:30:00,4.43269,4.44013,4.42101,4.43553,231510000.0
2009-05-26 12:00:00,4.43406,4.43523,4.40951,4.41975,209420000.0
2009-05-26 12:30:00,4.4238,4.44326,4.41686,4.43657,226700000.0
2009-05-26 13:00:00,4.43054,4.43975,4.4195,4.42951,211330000.0
2009-05-26 13:30:00,4.43284,4.4358,4.412,4.42651,239120000.0
2009-05-26 14:00:00,4.42294,4.42834,4.4023,4.41555,205320000.0
2009-05-26 14:30:00,4.41747,4.4227,4.39777,4.41936,216570000.0
2009-05-26 15:00:00,4.42044,4.44397,4.40534,4.44196,204920000.0
2009-05-26 15:30:00,4.44189,4.44189,4.42218,4.4321,214300000.0
2009-05-26 16:00:00,4.43343,4.438,4.39768,4.40924,200790000.0
2009-05-26 16:30:00,4.41305,4.41548,4.39185,4.40509,254030000.0
2009-05-26 17:00:00,4.41081,4.4142,4.39169,4.40576,232300000.0
2009-05-26 17:30:00,4.40588,4.41217,4.3908,4.40082,210570000.0
2009-05-26 18:00:00,4.39627,4.40844,4.39121,4.39593,188380000.0
2009-05-26 18:30:00,4.39921,4.40989,4.38999,4.40485,203390000.0
2009-05-26 19:00:00,4.40886,4.40886,4.39009,4.39829,195540000.0
2009-05-26 19:30:00,4.40446,4.41104,4.39287,4.40688,242800000.0
2009-05-26 20:00:00,4.40328,4.40809,4.38988,4.40025,183900000.0
2009-05-26 20:30:00,4.39535,4.40744,4.39159,4.39962,176030000.0
2009-05-26 21:00:00,4.40309,4.40809,4.39097,4.3993,173790000.0
2009-05-26 21:30:00,4.40401,4.41462,4.3927,4.40395,189520000.0
2009-05-26 22:00:00,4.41043,4.41277,4.39235,4.40757,194750000.0
2009-05-26 22:30:00,4.41117,4.41419,4.39429,4.40721,221800000.0
2009-05-26 23:00:00,4.39819,4.41322,4.38878,4.39442,216870000.0
2009-05-26 23:30:00,4.4075,4.41669,4.39352,4.40822,227060000.0
2009-05-27 00:00:00,4.4086,4.4171,4.39761,4.41176,218440000.0
2009-05-27 00:30:00,4.41664,4.41874,4.39919,4.4117,227030000.0
2009-05-27 01:00:00,4.41795,4.41896,4.40156,4.41572,205630000.0
2009-05-27 01:30:00,4.40883,4.42009,4.40038,4.41522,233050000.0
2009-05-27 02:00:00,4.41198,4.41899,4.40059,4.41515,183150000.0
2009-05-27 02:30:00,4.41842,4.41842,4.40262,4.41441,180480000.0
2009-05-27 03:00:00,4.41379,4.41597,4.40109,4.41146,188750000.0
2009-05-27 03:30:00,4.42007,4.42007,4.40208,4.41328,191040000.0
2009-05-27 04:00:00,4.40883,4.41959,4.39891,4.41294,199300000.0
2009-05-27 04:30:00,4.41088,4.41782,4.39957,4.40375,207910000.0
2009-05-27 05:00:00,4.41262,4.41957,4.39796,4.41427,215400000.0
2009-05-27 05:30:00,4.41773,4.41773,4.39922,4.41497,210590000.0
2009-05-27 06:00:00,4.42016,4.42016,4.40012,4.41283,185760000.0
2009-05-27 06:30:00,4.41887,4.41887,4.40067,4.409,178240000.0
2009-05-27 07:00:00,4.41888,4.41888,4.40033,4.41015,179740000.0
2009-05-27 07:30:00,4.41503,4.41818,4.39019,4.40102,210150000.0
2009-05-27 08:00:00,4.40902,4.42156,4.39296,4.41347,212040000.0
2009-05-27 08:30:00,4.41727,4.42103,4.39368,4.40644,208320000.0
2009-05-27 09:00:00,4.40418,4.41115,4.38523,4.40536,228220000.0
2009-05-27 09:30:00,4.40449,4.41969,4.39175,4.41209,213900000.0
2009-05-27 10:00:00,4.41107,4.4282,4.39928,4.42092,227440000.0
2009-05-27 10:30:00,4.4218,4.42748,4.40632,4.41858,215090000.0
2009-05-27 11:00:00,4.42105,4.43666,4.40651,4.42049,210160000.0
2009-05-27 11:30:00,4.41852,4.43167,4.40939,4.42231,228930000.0
2009-05-27 12:00:00,4.42579,4.43041,4.40841,4.4215,211260000.0
2009-05-27 12:30:00,4.42756,4.4479,4.41647,4.43987,227070000.0
2009-05-27 13:00:00,4.43374,4.45526,4.42225,4.443,215370000.0
2009-05-27 13:30:00,4.44326,4.44671,4.41864,4.43529,245400000.0
2009-05-27 14:00:00,4.43678,4.43975,4.41722,4.43132,202720000.0
2009-05-27 14:30:00,4.43042,4.43281,4.4143,4.42349,219910000.0
2009-05-27 15:00:00,4.42787,4.43137,4.41259,4.42394,206770000.0
2009-05-27 15:30:00,4.42674,4.44009,4.4162,4.43234,212810000.0
2009-05-27 16:00:00,4.43108,4.44235,4.41692,4.42786,199680000.0
2009-05-27 16:30:00,4.42951,4.44876,4.41709,4.4241,251090000.0
2009-05-27 17:00:00,4.43353,4.43735,4.41867,4.42689,233800000.0
2009-05-27 17:30:00,4.42795,4.43281,4.41216,4.42201,213170000.0
2009-05-27 18:00:00,4.42229,4.43096,4.41125,4.41687,185410000.0
2009-05-27 18:30:00,4.42052,4.43043,4.40869,4.42385,200810000.0
2009-05-27 19:00:00,4.42724,4.42891,4.40924,4.41984,192920000.0
2009-05-27 19:30:00,4.41882,4.43486,4.41155,4.43163,232700000.0
2009-05-27 20:00:00,4.43347,4.4348,4.41311,4.42459,178720000.0
2009-05-27 20:30:00,4.42536,4.43558,4.41481,4.42669,188370000.0
2009-05-27 21:00:00,4.43341,4.43922,4.41554,4.43116,181650000.0
2009-05-27 21:30:00,4.43685,4.43913,4.42024,4.43007,196650000.0
2009-05-27 22:00:00,4.43116,4.43521,4.41898,4.43221,180880000.0
2009-05-27 22:30:00,4.43234,4.43885,4.42235,4.43031,192880000.0
2009-05-27 23:00:00,4.43352,4.4376,4.41984,4.43453,181250000.0
2009-05-27 23:30:00,4.43525,4.43755,4.42153,4.43681,179070000.0
2009-05-28 00:00:00,4.44201,4.44298,4.42336,4.43879,191370000.0
2009-05-28 00:30:00,4.43655,4.44321,4.4221,4.44002,185450000.0
2009-05-28 01:00:00,4.43858,4.44375,4.42611,4.44035,162930000.0
2009-05-28 01:30:00,4.4374,4.4455,4.42704,4.43937,180160000.0
2009-05-28 02:00:00,4.43843,4.44695,4.43047,4.44152,181640000.0
2009-05-28 02:30:00,4.44426,4.44549,4.42958,4.44114,182340000.0
2009-05-28 03:00:00,4.44434,4.44628,4.43,4.4402,192200000.0
2009-05-28 03:30:00,4.44565,4.44565,4.43069,4.44141,203780000.0
2009-05-28 04:00:00,4.43606,4.44632,4.42904,4.44059,194780000.0
2009-05-28 04:30:00,4.4374,4.44581,4.42835,4.43139,210200000.0
2009-05-28 05:00:00,4.43583,4.44512,4.42584,4.4413,220660000.0
2009-05-28 05:30:00,4.44514,4.44624,4.42895,4.44029,218410000.0
2009-05-28 06:00:00,4.44289,4.4474,4.42745,4.44086,189560000.0
2009-05-28 06:30:00,4.44695,4.44695,4.43061,4.43637,186140000.0
2009-05-28 07:00:00,4.44112,4.44764,4.42655,4.4397,186930000.0
2009-05-28 07:30:00,4.43873,4.44505,4.42827,4.43853,202340000.0
2009-05-28 08:00:00,4.44282,4.44557,4.42588,4.43237,210590000.0
2009-05-28 08:30:00,4.43714,4.46882,4.42343,4.46803,215000000.0
2009-05-28 09:00:00,4.46283,4.49033,4.45518,4.48164,232290000.0
2009-05-28 09:30:00,4.48345,4.4954,4.46448,4.48226,212420000.0
2009-05-28 10:00:00,4.47706,4.50344,4.46666,4.49674,229270000.0
2009-05-28 10:30:00,4.49697,4.5025,4.47226,4.47877,221390000.0
2009-05-28 11:00:00,4.48306,4.48569,4.46612,4.47409,206090000.0
2009-05-28 11:30:00,4.48077,4.48436,4.46317,4.47409,229290000.0
2009-05-28 12:00:00,4.47684,4.47909,4.45855,4.46793,206800000.0
2009-05-28 12:30:00,4.47371,4.47708,4.45979,4.47536,231160000.0
2009-05-28 13:00:00,4.46902,4.48616,4.46304,4.47785,211670000.0
2009-05-28 13:30:00,4.47855,4.48653,4.46711,4.48468,239850000.0
2009-05-28 14:00:00,4.48808,4.49345,4.46586,4.48979,206430000.0
2009-05-28 14:30:00,4.49559,4.49652,4.47175,4.48763,216560000.0
2009-05-28 15:00:00,4.48824,4.49346,4.46577,4.47719,204560000.0
2009-05-28 15:30:00,4.47366,4.48919,4.45968,4.4822,210970000.0
2009-05-28 16:00:00,4.48264,4.50204,4.48046,4.49006,202640000.0
2009-05-28 16:30:00,4.49455,4.53016,4.47932,4.51571,254780000.0
2009-05-28 17:00:00,4.52319,4.52319,4.4955,4.51764,234900000.0
2009-05-28 17:30:00,4.51733,4.52559,4.50385,4.51586,213540000.0
2009-05-28 18:00:00,4.51426,4.53419,4.509,4.52442,186530000.0
2009-05-28 18:30:00,4.52656,4.54722,4.52211,4.54612,199330000.0
2009-05-28 19:00:00,4.54375,4.54709,4.50735,4.51868,192900000.0
2009-05-28 19:30:00,4.52472,4.52842,4.50917,4.52435,240590000.0
2009-05-28 20:00:00,4.52499,4.53102,4.5115,4.52002,185380000.0
2009-05-28 20:30:00,4.51049,4.52463,4.5023,4.50869,183870000.0
2009-05-28 21:00:00,4.51619,4.51619,4.49522,4.50528,182020000.0
2009-05-28 21:30:00,4.51139,4.51254,4.49718,4.50791,193660000.0
2009-05-28 22:00:00,4.50994,4.51887,4.49684,4.51147,175300000.0
2009-05-28 22:30:00,4.51643,4.51681,4.5006,4.51327,177890000.0
2009-05-28 23:00:00,4.51749,4.51749,4.50081,4.51142,156110000.0
2009-05-28 23:30:00,4.51539,4.52228,4.50355,4.51292,209330000.0
2009-05-29 00:00:00,4.52154,4.52589,4.507,4.51545,187950000.0
2009-05-29 00:30:00,4.52467,4.52467,4.50354,4.51915,191380000.0
2009-05-29 01:00:00,4.52294,4.52531,4.5052,4.52486,190960000.0
2009-05-29 01:30:00,4.51743,4.52295,4.50452,4.51487,212360000.0
2009-05-29 02:00:00,4.51307,4.52565,4.50593,4.52152,179430000.0
2009-05-29 02:30:00,4.52533,4.52631,4.50833,4.52183,191770000.0
2009-05-29 03:00:00,4.52299,4.52466,4.50816,4.51965,200720000.0
2009-05-29 03:30:00,4.52635,4.52635,4.509,4.51679,195180000.0
2009-05-29 04:00:00,4.51652,4.52727,4.50841,4.51737,189140000.0
2009-05-29 04:30:00,4.51765,4.55626,4.51223,4.52074,212830000.0
2009-05-29 05:00:00,4.52208,4.56289,4.51225,4.52879,212440000.0
2009-05-29 05:30:00,4.5254,4.54645,4.51051,4.52494,220280000.0
2009-05-29 06:00:00,4.5283,4.54522,4.51124,4.52846,180860000.0
2009-05-29 06:30:00,4.52994,4.53977,4.50944,4.5207,179780000.0
2009-05-29 07:00:00,4.52896,4.53408,4.5101,4.51615,198530000.0
2009-05-29 07:30:00,4.52216,4.5331,4.50081,4.51394,205250000.0
2009-05-29 08:00:00,4.50873,4.5162,4.48905,4.49744,209870000.0
2009-05-29 08:30:00,4.50276,4.5142,4.47788,4.48281,212400000.0
2009-05-29 09:00:00,4.48386,4.4934,4.4626,4.47593,230820000.0
2009-05-29 09:30:00,4.47315,4.48331,4.46303,4.47558,207230000.0
2009-05-29 10:00:00,4.47247,4.4835,4.4584,4.47356,229290000.0
2009-05-29 10:30:00,4.47332,4.48361,4.44715,4.45269,219170000.0
2009-05-29 11:00:00,4.45604,4.46536,4.43919,4.45969,210170000.0
2009-05-29 11:30:00,4.46014,4.47227,4.44776,4.46351,231880000.0
2009-05-29 12:00:00,4.4653,4.47933,4.4571,4.46856,205330000.0
2009-05-29 12:30:00,4.46952,4.48071,4.45358,4.46609,226330000.0
2009-05-29 13:00:00,4.46409,4.47371,4.4477,4.45856,214280000.0
2009-05-29 13:30:00,4.45659,4.47381,4.44863,4.46796,239100000.0
2009-05-29 14:00:00,4.4675,4.47627,4.454,4.47462,208280000.0
2009-05-29 14:30:00,4.4724,4.48108,4.45287,4.47986,219520000.0
2009-05-29 15:00:00,4.48058,4.4854,4.46234,4.477,204550000.0
2009-05-29 15:30:00,4.47434,4.49431,4.46446,4.47814,213920000.0
2009-05-29 16:00:00,4.47963,4.49395,4.47198,4.48057,202260000.0
2009-05-29 16:30:00,4.48777,4.51649,4.47327,4.49942,251080000.0
2009-05-29 17:00:00,4.50996,4.51756,4.49203,4.50484,231190000.0
2009-05-29 17:30:00,4.50147,4.51413,4.49603,4.51174,214640000.0
2009-05-29 18:00:00,4.49935,4.51698,4.49796,4.50944,186160000.0
2009-05-29 18:30:00,4.50999,4.51426,4.49028,4.51033,202270000.0
2009-05-29 19:00:00,4.50478,4.51401,4.49181,4.49687,196610000.0
2009-05-29 19:30:00,4.50184,4.51935,4.4915,4.5034,235330000.0
2009-05-29 20:00:00,4.50791,4.51501,4.48757,4.50022,188350000.0
2009-05-29 20:30:00,4.48891,4.51523,4.48891,4.49947,185000000.0
2009-05-29 21:00:00,4.5118,4.51245,4.49375,4.50393,186170000.0
2009-05-29 21:30:00,4.5092,4.50954,4.48852,4.49865,198140000.0
2009-05-29 22:00:00,4.50154,4.52002,4.48625,4.50531,196630000.0
2009-05-29 22:30:00,4.50458,4.52326,4.49068,4.50759,192920000.0
2009-05-31 23:00:00,4.50387,4.50407,4.4908,4.49833,74660000.0
2009-05-31 23:30:00,4.49979,4.50367,4.49113,4.49926,65260000.0
2009-06-01 00:00:00,4.5016,4.50346,4.49052,4.49921,40510000.0
2009-06-01 00:30:00,4.49807,4.53941,4.49034,4.50691,174050000.0
2009-06-01 01:00:00,4.49992,4.53134,4.48939,4.51361,186110000.0
2009-06-01 01:30:00,4.50548,4.55061,4.4887,4.50306,78820000.0
2009-06-01 02:00:00,4.50706,4.50826,4.49574,4.50166,97570000.0
2009-06-01 02:30:00,4.50841,4.50899,4.49422,4.50383,75760000.0
2009-06-01 03:00:00,4.50846,4.50886,4.49655,4.50797,91160000.0
2009-06-01 03:30:00,4.50937,4.50956,4.49852,4.5069,88520000.0
2009-06-01 04:00:00,4.50717,4.51005,4.49812,4.50582,104280000.0
2009-06-01 04:30:00,4.5091,4.51166,4.49962,4.5082,77650000.0
2009-06-01 05:00:00,4.50875,4.51053,4.49708,4.50888,79170000.0
2009-06-01 05:30:00,4.50909,4.51178,4.50002,4.5077,35300000.0
2009-06-01 06:00:00,4.50744,4.5122,4.49732,4.5082,96760000.0
2009-06-01 06:30:00,4.5054,4.51353,4.49778,4.50946,85220000.0
2009-06-01 07:00:00,4.50495,4.51217,4.49847,4.50015,88200000.0
2009-06-01 07:30:00,4.50505,4.5158,4.49857,4.50999,180190000.0
2009-06-01 08:00:00,4.51173,4.51526,4.48004,4.48536,207630000.0
2009-06-01 08:30:00,4.48607,4.49089,4.46553,4.47304,191030000.0
2009-06-01 09:00:00,4.475,4.475,4.41768,4.42253,202670000.0
2009-06-01 09:30:00,4.42456,4.44369,4.41549,4.42934,181720000.0
2009-06-01 10:00:00,4.43453,4.4394,4.4153,4.42477,210940000.0
2009-06-01 10:30:00,4.43048,4.44543,4.41849,4.44081,231560000.0
2009-06-01 11:00:00,4.43758,4.45227,4.42993,4.43701,251080000.0
2009-06-01 11:30:00,4.43605,4.44731,4.43045,4.43821,196380000.0
2009-06-01 12:00:00,4.4403,4.45421,4.42946,4.44641,213930000.0
2009-06-01 12:30:00,4.44725,4.45165,4.43641,4.44874,206780000.0
2009-06-01 13:00:00,4.44803,4.45723,4.43714,4.45337,213600000.0
2009-06-01 13:30:00,4.45558,4.4606,4.44205,4.45708,207180000.0
2009-06-01 14:00:00,4.45687,4.46406,4.44561,4.45449,239850000.0
2009-06-01 14:30:00,4.45825,4.46363,4.44176,4.45432,206110000.0
2009-06-01 15:00:00,4.45905,4.45947,4.44291,4.44915,230430000.0
2009-06-01 15:30:00,4.45011,4.45851,4.43631,4.44508,206080000.0
2009-06-01 16:00:00,4.44743,4.44743,4.42382,4.43731,233030000.0
2009-06-01 16:30:00,4.43793,4.44908,4.4242,4.43568,210910000.0
2009-06-01 17:00:00,4.43354,4.44936,4.42508,4.43626,219170000.0
2009-06-01 17:30:00,4.43931,4.44586,4.42589,4.43438,228560000.0
2009-06-01 18:00:00,4.43483,4.45314,4.42671,4.43551,212420000.0
2009-06-01 18:30:00,4.4426,4.44964,4.42885,4.43799,216920000.0
2009-06-01 19:00:00,4.44224,4.44264,4.42524,4.43325,206040000.0
2009-06-01 19:30:00,4.4357,4.45721,4.42664,4.44973,207170000.0
2009-06-01 20:00:00,4.45394,4.45581,4.43846,4.45553,177490000.0
2009-06-01 20:30:00,4.45371,4.45586,4.44141,4.45437,103920000.0
2009-06-01 21:00:00,4.44955,4.45645,4.43705,4.45535,147490000.0
2009-06-01 21:30:00,4.45564,4.45572,4.44149,4.45361,146360000.0
2009-06-01 22:00:00,4.45574,4.45721,4.43911,4.45448,189150000.0
2009-06-01 22:30:00,4.45624,4.45957,4.43954,4.45195,194010000.0
2009-06-01 23:00:00,4.45059,4.46111,4.44411,4.44621,150890000.0
2009-06-01 23:30:00,4.45789,4.46005,4.44431,4.44736,125710000.0
2009-06-02 00:00:00,4.45895,4.46194,4.44678,4.45963,149700000.0
2009-06-02 00:30:00,4.46126,4.46315,4.44654,4.45793,117860000.0
2009-06-02 01:00:00,4.46163,4.46344,4.44148,4.44973,96040000.0
2009-06-02 01:30:00,4.45145,4.45194,4.43997,4.44757,126390000.0
2009-06-02 02:00:00,4.44775,4.45398,4.43564,4.44655,197370000.0
2009-06-02 02:30:00,4.45265,4.45282,4.43873,4.45124,138820000.0
2009-06-02 03:00:00,4.45457,4.45457,4.44108,4.45246,159480000.0
2009-06-02 03:30:00,4.45461,4.45461,4.44099,4.45035,142190000.0
2009-06-02 04:00:00,4.45347,4.46166,4.44114,4.45799,201060000.0
2009-06-02 04:30:00,4.45685,4.46179,4.44836,4.4599,129060000.0
2009-06-02 05:00:00,4.46194,4.46286,4.44808,4.45988,143330000.0
2009-06-02 05:30:00,4.46147,4.46213,4.44818,4.45872,145240000.0
2009-06-02 06:00:00,4.45967,4.46214,4.44852,4.45775,160570000.0
2009-06-02 06:30:00,4.45867,4.46385,4.43912,4.44669,136250000.0
2009-06-02 07:00:00,4.44547,4.45977,4.4354,4.44856,137740000.0
2009-06-02 07:30:00,4.44713,4.45359,4.43446,4.44794,156510000.0
2009-06-02 08:00:00,4.44818,4.46014,4.43399,4.45115,237980000.0
2009-06-02 08:30:00,4.45198,4.46356,4.4389,4.463,190300000.0
2009-06-02 09:00:00,4.4656,4.47197,4.44748,4.46102,200050000.0
2009-06-02 09:30:00,4.46542,4.47667,4.45342,4.45342,182820000.0
2009-06-02 10:00:00,4.4625,4.47289,4.45218,4.46142,212420000.0
2009-06-02 10:30:00,4.46749,4.48134,4.45859,4.47892,227880000.0
2009-06-02 11:00:00,4.47699,4.48398,4.46616,4.47735,244800000.0
2009-06-02 11:30:00,4.47769,4.49285,4.47072,4.47784,201170000.0
2009-06-02 12:00:00,4.48059,4.48855,4.46742,4.47725,212090000.0
2009-06-02 12:30:00,4.47746,4.48089,4.45721,4.47072,207180000.0
2009-06-02 13:00:00,4.4707,4.4785,4.46012,4.47286,218050000.0
2009-06-02 13:30:00,4.47298,4.47383,4.45506,4.47103,207910000.0
2009-06-02 14:00:00,4.47311,4.48806,4.46281,4.48125,238760000.0
2009-06-02 14:30:00,4.48514,4.48817,4.47063,4.47815,206870000.0
2009-06-02 15:00:00,4.48317,4.48914,4.46799,4.48328,223030000.0
2009-06-02 15:30:00,4.48243,4.48788,4.46189,4.47144,212370000.0
2009-06-02 16:00:00,4.47434,4.48406,4.45875,4.47174,230030000.0
2009-06-02 16:30:00,4.4722,4.49816,4.4679,4.48589,207570000.0
2009-06-02 17:00:00,4.48126,4.49329,4.47227,4.47979,213990000.0
2009-06-02 17:30:00,4.48606,4.49769,4.47239,4.48494,223370000.0
2009-06-02 18:00:00,4.48723,4.49497,4.46903,4.47346,206800000.0
2009-06-02 18:30:00,4.48108,4.48174,4.45486,4.46702,237200000.0
2009-06-02 19:00:00,4.46806,4.4737,4.45362,4.4615,215020000.0
2009-06-02 19:30:00,4.46497,4.4713,4.45514,4.46384,210940000.0
2009-06-02 20:00:00,4.46333,4.47525,4.45379,4.46024,204880000.0
2009-06-02 20:30:00,4.4614,4.4702,4.4543,4.46498,197010000.0
2009-06-02 21:00:00,4.46603,4.46831,4.45513,4.46172,167430000.0
2009-06-02 21:30:00,4.46298,4.46671,4.45046,4.46072,168850000.0
2009-06-02 22:00:00,4.46254,4.46559,4.44862,4.46136,180100000.0
2009-06-02 22:30:00,4.46658,4.47504,4.4484,4.46502,103200000.0
2009-06-02 23:00:00,4.46252,4.47624,4.46112,4.47132,40910000.0
2009-06-02 23:30:00,4.47206,4.47206,4.45798,4.46805,95680000.0
2009-06-03 00:00:00,4.46962,4.47271,4.46162,4.47217,32650000.0
2009-06-03 00:30:00,4.46857,4.47236,4.46292,4.47002,10510000.0
2009-06-03 01:00:00,4.47256,4.47256,4.46162,4.46917,25130000.0
2009-06-03 01:30:00,4.47126,4.47382,4.46165,4.46937,72000000.0
2009-06-03 02:00:00,4.47181,4.47533,4.4602,4.46611,88550000.0
2009-06-03 02:30:00,4.46604,4.47216,4.46084,4.46768,82500000.0
2009-06-03 03:00:00,4.47186,4.47296,4.45975,4.46781,77660000.0
2009-06-03 03:30:00,4.47188,4.47308,4.46112,4.4711,74650000.0
2009-06-03 04:00:00,4.47129,4.47606,4.46302,4.47387,87400000.0
2009-06-03 04:30:00,4.47747,4.47986,4.46396,4.47767,13500000.0
2009-06-03 05:00:00,4.47986,4.48051,4.47062,4.47873,23250000.0
2009-06-03 05:30:00,4.47809,4.47962,4.46576,4.47422,48430000.0
2009-06-03 06:00:00,4.47764,4.47993,4.46858,4.47698,37150000.0
2009-06-03 06:30:00,4.47583,4.4804,4.46404,4.47646,78850000.0
2009-06-03 07:00:00,4.47417,4.47851,4.45942,4.45942,29660000.0
2009-06-03 07:30:00,4.46914,4.47301,4.45238,4.46296,126200000.0
2009-06-03 08:00:00,4.46473,4.4651,4.44766,4.45784,219240000.0
2009-06-03 08:30:00,4.45816,4.4667,4.43432,4.45618,194050000.0
2009-06-03 09:00:00,4.45849,4.46169,4.44092,4.45409,201200000.0
2009-06-03 09:30:00,4.45717,4.47294,4.44977,4.46452,186160000.0
2009-06-03 10:00:00,4.4719,4.48254,4.46391,4.47305,211670000.0
2009-06-03 10:30:00,4.47792,4.4846,4.45989,4.47991,227520000.0
2009-06-03 11:00:00,4.48073,4.48868,4.4682,4.47937,250340000.0
2009-06-03 11:30:00,4.47617,4.48713,4.4694,4.47486,197830000.0
2009-06-03 12:00:00,4.47659,4.48006,4.46282,4.47511,212080000.0
2009-06-03 12:30:00,4.47788,4.48172,4.46528,4.4792,203100000.0
2009-06-03 13:00:00,4.47862,4.48819,4.46669,4.48313,215460000.0
2009-06-03 13:30:00,4.4849,4.49422,4.47239,4.48769,202740000.0
2009-06-03 14:00:00,4.49128,4.50773,4.47991,4.50435,241330000.0
2009-06-03 14:30:00,4.5068,4.52501,4.4886,4.51771,209450000.0
2009-06-03 15:00:00,4.52057,4.52535,4.50229,4.50866,225230000.0
2009-06-03 15:30:00,4.50919,4.53913,4.504,4.53292,207920000.0
2009-06-03 16:00:00,4.53639,4.53781,4.51486,4.52012,225240000.0
2009-06-03 16:30:00,4.51909,4.52236,4.50397,4.51757,207570000.0
2009-06-03 17:00:00,4.51631,4.51949,4.49163,4.50004,218080000.0
2009-06-03 17:30:00,4.50617,4.51861,4.49113,4.51103,228190000.0
2009-06-03 18:00:00,4.50712,4.52572,4.50043,4.52203,208350000.0
2009-06-03 18:30:00,4.52709,4.53262,4.51218,4.52707,222120000.0
2009-06-03 19:00:00,4.53014,4.53633,4.51374,4.52368,176350000.0
2009-06-03 19:30:00,4.52442,4.5327,4.51268,4.52727,143380000.0
2009-06-03 20:00:00,4.52887,4.53148,4.52047,4.52438,116680000.0
2009-06-03 20:30:00,4.53132,4.53633,4.51979,4.5279,199730000.0
2009-06-03 21:00:00,4.53054,4.53988,4.526,4.53226,176060000.0
2009-06-03 21:30:00,4.53285,4.53638,4.50978,4.51387,153870000.0
2009-06-03 22:00:00,4.51837,4.52573,4.50915,4.51518,104700000.0
2009-06-03 22:30:00,4.51675,4.52297,4.50009,4.5154,108060000.0
2009-06-03 23:00:00,4.51259,4.53116,4.51259,4.51552,85550000.0
2009-06-03 23:30:00,4.52602,4.52946,4.52002,4.52946,17650000.0
2009-06-04 00:00:00,4.52952,4.52952,4.51511,4.52136,25500000.0
2009-06-04 00:30:00,4.52376,4.52631,4.51378,4.52462,74700000.0
2009-06-04 01:00:00,4.52691,4.52691,4.52036,4.52387,18000000.0
2009-06-04 01:30:00,4.52456,4.52486,4.52006,4.52267,12000000.0
2009-06-04 02:00:00,4.52087,4.52858,4.51522,4.52271,24790000.0
2009-06-04 02:30:00,4.5316,4.53892,4.51792,4.51852,95260000.0
2009-06-04 03:00:00,4.5285,4.52856,4.5165,4.52737,86670000.0
2009-06-04 03:30:00,4.52897,4.53076,4.51837,4.5289,78780000.0
2009-06-04 04:00:00,4.52816,4.53036,4.51792,4.5271,81020000.0
2009-06-04 04:30:00,4.5273,4.52856,4.51821,4.52679,82890000.0
2009-06-04 05:00:00,4.52676,4.53051,4.51578,4.52758,83280000.0
2009-06-04 05:30:00,4.52821,4.53221,4.51802,4.52737,91940000.0
2009-06-04 06:00:00,4.52964,4.53734,4.51943,4.52881,81400000.0
2009-06-04 06:30:00,4.52572,4.52936,4.51808,4.51832,31160000.0
2009-06-04 07:00:00,4.52527,4.52976,4.51992,4.52757,46560000.0
2009-06-04 07:30:00,4.53646,4.53785,4.51694,4.52984,88960000.0
2009-06-04 08:00:00,4.53145,4.5327,4.51296,4.52464,231250000.0
2009-06-04 08:30:00,4.52803,4.5415,4.51679,4.52306,186600000.0
2009-06-04 09:00:00,4.52871,4.53046,4.51398,4.52107,202640000.0
2009-06-04 09:30:00,4.52335,4.52866,4.50283,4.50283,189120000.0
2009-06-04 10:00:00,4.51026,4.5146,4.49137,4.49754,212100000.0
2009-06-04 10:30:00,4.50171,4.50368,4.48397,4.49965,230090000.0
2009-06-04 11:00:00,4.49917,4.50928,4.48742,4.50309,250350000.0
2009-06-04 11:30:00,4.50088,4.51095,4.49334,4.5047,199310000.0
2009-06-04 12:00:00,4.50883,4.52364,4.4978,4.52364,216140000.0
2009-06-04 12:30:00,4.52328,4.52607,4.50929,4.5215,206420000.0
2009-06-04 13:00:00,4.51806,4.52117,4.50367,4.5128,217690000.0
2009-06-04 13:30:00,4.51218,4.51725,4.4964,4.51441,207920000.0
2009-06-04 14:00:00,4.51482,4.52225,4.50014,4.5136,239490000.0
2009-06-04 14:30:00,4.51735,4.52176,4.49962,4.51136,212040000.0
2009-06-04 15:00:00,4.51794,4.52432,4.49567,4.5165,224860000.0
2009-06-04 15:30:00,4.51604,4.52684,4.50469,4.52556,210510000.0
2009-06-04 16:00:00,4.52761,4.52891,4.50709,4.51489,230790000.0
2009-06-04 16:30:00,4.51306,4.52497,4.49964,4.50901,213120000.0
2009-06-04 17:00:00,4.50779,4.51244,4.49252,4.49479,216570000.0
2009-06-04 17:30:00,4.50351,4.51583,4.49116,4.50623,222250000.0
2009-06-04 18:00:00,4.51025,4.51686,4.49475,4.50354,213180000.0
2009-06-04 18:30:00,4.51048,4.51129,4.49423,4.50659,233880000.0
2009-06-04 19:00:00,4.5107,4.51211,4.48894,4.49657,210980000.0
2009-06-04 19:30:00,4.49847,4.50138,4.478,4.49289,210570000.0
2009-06-04 20:00:00,4.49632,4.50264,4.48315,4.48924,193660000.0
2009-06-04 20:30:00,4.49623,4.50434,4.48309,4.49272,132480000.0
2009-06-04 21:00:00,4.50197,4.50496,4.48751,4.49607,112140000.0
2009-06-04 21:30:00,4.49936,4.49936,4.49003,4.4926,31500000.0
2009-06-04 22:00:00,4.49896,4.50181,4.48678,4.49774,139640000.0
2009-06-04 22:30:00,4.49802,4.50086,4.48651,4.493,84050000.0
2009-06-04 23:00:00,4.49002,4.50636,4.48758,4.49402,145300000.0
2009-06-04 23:30:00,4.49898,4.50724,4.49002,4.50055,118240000.0
2009-06-05 00:00:00,4.50132,4.50226,4.48654,4.49657,26650000.0
2009-06-05 00:30:00,4.49836,4.50386,4.49088,4.50099,70540000.0
2009-06-05 01:00:00,4.50226,4.50226,4.49092,4.49872,31500000.0
2009-06-05 01:30:00,4.49179,4.50215,4.49053,4.49846,73500000.0
2009-06-05 02:00:00,4.49996,4.50389,4.48957,4.49606,153450000.0
2009-06-05 02:30:00,4.50142,4.50423,4.48909,4.4972,132460000.0
2009-06-05 03:00:00,4.50114,4.50516,4.48847,4.50277,157270000.0
2009-06-05 03:30:00,4.49697,4.50441,4.49099,4.50182,134330000.0
2009-06-05 04:00:00,4.50381,4.50684,4.49267,4.5014,171440000.0
2009-06-05 04:30:00,4.5011,4.50765,4.49215,4.50225,130920000.0
2009-06-05 05:00:00,4.49643,4.50659,4.48911,4.50218,191710000.0
2009-06-05 05:30:00,4.5017,4.50596,4.4927,4.50228,133320000.0
2009-06-05 06:00:00,4.50169,4.50786,4.49149,4.50142,177890000.0
2009-06-05 06:30:00,4.49822,4.50524,4.48769,4.49249,165530000.0
2009-06-05 07:00:00,4.49758,4.50746,4.48987,4.4916,177500000.0
2009-06-05 07:30:00,4.49897,4.5112,4.4889,4.50656,182770000.0
2009-06-05 08:00:00,4.50981,4.51909,4.4933,4.50178,233030000.0
2009-06-05 08:30:00,4.50153,4.5064,4.48031,4.49715,194410000.0
2009-06-05 09:00:00,4.50326,4.52733,4.48685,4.52235,200790000.0
2009-06-05 09:30:00,4.52145,4.53474,4.51373,4.51704,182830000.0
2009-06-05 10:00:00,4.52107,4.52895,4.51288,4.52133,210940000.0
2009-06-05 10:30:00,4.52629,4.53614,4.51197,4.53614,234530000.0
2009-06-05 11:00:00,4.53419,4.53966,4.51838,4.52758,250710000.0
2009-06-05 11:30:00,4.52902,4.53604,4.51922,4.52416,201520000.0
2009-06-05 12:00:00,4.53143,4.55947,4.51816,4.55721,217270000.0
2009-06-05 12:30:00,4.55968,4.56107,4.53881,4.55065,200490000.0
2009-06-05 13:00:00,4.54948,4.55232,4.53579,4.54671,216950000.0
2009-06-05 13:30:00,4.54752,4.54752,4.52763,4.54554,206800000.0
2009-06-05 14:00:00,4.54828,4.54852,4.52372,4.53481,237990000.0
2009-06-05 14:30:00,4.53857,4.53857,4.49907,4.52577,213900000.0
2009-06-05 15:00:00,4.52816,4.53989,4.51398,4.52873,228200000.0
2009-06-05 15:30:00,4.523,4.55888,4.51874,4.55768,205690000.0
2009-06-05 16:00:00,4.56023,4.57424,4.53425,4.53974,221910000.0
2009-06-05 16:30:00,4.53901,4.54773,4.52227,4.54028,210910000.0
2009-06-05 17:00:00,4.53811,4.54328,4.5223,4.53397,216580000.0
2009-06-05 17:30:00,4.53903,4.53997,4.51955,4.52573,221900000.0
2009-06-05 18:00:00,4.52744,4.53756,4.51757,4.5288,212450000.0
2009-06-05 18:30:00,4.53434,4.53825,4.5215,4.53093,239080000.0
2009-06-05 19:00:00,4.53295,4.53707,4.5214,4.52914,211700000.0
2009-06-05 19:30:00,4.52964,4.54103,4.51834,4.53191,207620000.0
2009-06-05 20:00:00,4.53483,4.54206,4.52095,4.53068,212080000.0
2009-06-05 20:30:00,4.53664,4.54024,4.52382,4.53467,204530000.0
2009-06-05 21:00:00,4.53732,4.53909,4.51947,4.53106,177160000.0
2009-06-05 21:30:00,4.53302,4.53414,4.52017,4.53091,186930000.0
2009-06-05 22:00:00,4.53363,4.53363,4.5126,4.52865,177520000.0
2009-06-05 22:30:00,4.53133,4.53445,4.51971,4.52224,108110000.0
2009-06-07 23:00:00,4.52422,4.53366,4.52422,4.53366,7500000.0
2009-06-07 23:30:00,4.52938,4.53542,4.52275,4.52453,74330000.0
2009-06-08 00:00:00,4.53392,4.53536,4.52512,4.53187,55900000.0
2009-06-08 00:30:00,4.53376,4.53376,4.52382,4.53092,15410000.0
2009-06-08 01:00:00,4.52881,4.53837,4.52812,4.53535,27790000.0
2009-06-08 01:30:00,4.53657,4.54016,4.53072,4.53529,26250000.0
2009-06-08 02:00:00,4.53856,4.53856,4.52912,4.52912,7130000.0
2009-06-08 02:30:00,4.53732,4.53926,4.52588,4.53747,116320000.0
2009-06-08 03:00:00,4.53647,4.53887,4.52527,4.53724,87050000.0
2009-06-08 03:30:00,4.53877,4.53931,4.52766,4.53752,113340000.0
2009-06-08 04:00:00,4.53167,4.54275,4.52782,4.52822,107730000.0
2009-06-08 04:30:00,4.53016,4.5411,4.52248,4.52812,110350000.0
2009-06-08 05:00:00,4.53315,4.53919,4.5237,4.53807,120830000.0
2009-06-08 05:30:00,4.5303,4.53945,4.52588,4.53697,104690000.0
2009-06-08 06:00:00,4.53883,4.53966,4.52923,4.53434,19140000.0
2009-06-08 06:30:00,4.53729,4.53932,4.53328,4.53834,12760000.0
2009-06-08 07:00:00,4.53869,4.54094,4.52762,4.53928,115190000.0
2009-06-08 07:30:00,4.53566,4.54572,4.5278,4.53909,136950000.0
2009-06-08 08:00:00,4.53912,4.54606,4.52846,4.53781,205310000.0
2009-06-08 08:30:00,4.5426,4.5555,4.53109,4.54076,213180000.0
2009-06-08 09:00:00,4.5395,4.54325,4.51779,4.52809,238670000.0
2009-06-08 09:30:00,4.52248,4.53477,4.51755,4.52683,213150000.0
2009-06-08 10:00:00,4.52982,4.54099,4.52252,4.53857,225220000.0
2009-06-08 10:30:00,4.53369,4.54273,4.52085,4.52747,218810000.0
2009-06-08 11:00:00,4.52858,4.53574,4.51542,4.5275,207210000.0
2009-06-08 11:30:00,4.52713,4.54375,4.52532,4.54341,227100000.0
2009-06-08 12:00:00,4.5422,4.562,4.53687,4.54664,209020000.0
2009-06-08 12:30:00,4.5486,4.5651,4.53911,4.5496,230820000.0
2009-06-08 13:00:00,4.54533,4.55392,4.52785,4.54041,209100000.0
2009-06-08 13:30:00,4.54037,4.55984,4.53306,4.55519,238740000.0
2009-06-08 14:00:00,4.55323,4.55664,4.53254,4.54832,204210000.0
2009-06-08 14:30:00,4.54806,4.55117,4.53503,4.54895,216580000.0
2009-06-08 15:00:00,4.55006,4.55293,4.53675,4.55069,201230000.0
2009-06-08 15:30:00,4.54891,4.55923,4.54051,4.55367,213570000.0
2009-06-08 16:00:00,4.55072,4.55757,4.53545,4.5374,200820000.0
2009-06-08 16:30:00,4.53998,4.54529,4.50823,4.51737,249610000.0
2009-06-08 17:00:00,4.52266,4.53667,4.50664,4.52376,230100000.0
2009-06-08 17:30:00,4.52154,4.5296,4.50764,4.51944,210950000.0
2009-06-08 18:00:00,4.51367,4.5279,4.509,4.51336,184310000.0
2009-06-08 18:30:00,4.51576,4.52484,4.50562,4.5201,204530000.0
2009-06-08 19:00:00,4.52204,4.52275,4.50041,4.51247,185810000.0
2009-06-08 19:30:00,4.51617,4.5217,4.5047,4.51479,168890000.0
2009-06-08 20:00:00,4.51359,4.51712,4.50039,4.51501,115290000.0
2009-06-08 20:30:00,4.50802,4.51803,4.5014,4.50883,103980000.0
2009-06-08 21:00:00,4.50613,4.51559,4.50084,4.50882,136260000.0
2009-06-08 21:30:00,4.51312,4.51736,4.49789,4.50651,153430000.0
2009-06-08 22:00:00,4.51144,4.51533,4.49897,4.51003,101380000.0
2009-06-08 22:30:00,4.51034,4.51542,4.49668,4.51452,84050000.0
2009-06-08 23:00:00,4.5158,4.51766,4.50509,4.51606,21760000.0
2009-06-08 23:30:00,4.5163,4.51816,4.50502,4.5159,130170000.0
2009-06-09 00:00:00,4.5153,4.51727,4.50581,4.51411,30410000.0
2009-06-09 00:30:00,4.51787,4.51816,4.50388,4.51512,49170000.0
2009-06-09 01:00:00,4.5051,4.51811,4.5051,4.51715,33390000.0
2009-06-09 01:30:00,4.51211,4.51753,4.50209,4.51276,132460000.0
2009-06-09 02:00:00,4.5117,4.51476,4.50249,4.51346,93400000.0
2009-06-09 02:30:00,4.51227,4.51586,4.50228,4.50772,100940000.0
2009-06-09 03:00:00,4.51107,4.51592,4.49939,4.51361,92730000.0
2009-06-09 03:30:00,4.51391,4.51416,4.50081,4.51316,110340000.0
2009-06-09 04:00:00,4.50726,4.5184,4.50322,4.5102,97910000.0
2009-06-09 04:30:00,4.50552,4.51556,4.50178,4.50392,48060000.0
2009-06-09 05:00:00,4.50982,4.51661,4.50362,4.51628,67560000.0
2009-06-09 05:30:00,4.51331,4.51791,4.50792,4.51198,12390000.0
2009-06-09 06:00:00,4.51793,4.5184,4.50833,4.51254,16180000.0
2009-06-09 06:30:00,4.51609,4.51812,4.49528,4.50636,82200000.0
2009-06-09 07:00:00,4.51441,4.5156,4.50061,4.50759,144870000.0
2009-06-09 07:30:00,4.50864,4.51684,4.4993,4.50795,203020000.0
2009-06-09 08:00:00,4.51214,4.51929,4.47992,4.48499,210610000.0
2009-06-09 08:30:00,4.4868,4.50143,4.47858,4.49666,217610000.0
2009-06-09 09:00:00,4.49614,4.50982,4.48539,4.50142,238670000.0
2009-06-09 09:30:00,4.49918,4.5183,4.48996,4.50658,209100000.0
2009-06-09 10:00:00,4.50644,4.51416,4.49243,4.50432,222240000.0
2009-06-09 10:30:00,4.50156,4.50972,4.49135,4.50178,216200000.0
2009-06-09 11:00:00,4.50377,4.51232,4.49155,4.50572,210940000.0
2009-06-09 11:30:00,4.50708,4.51472,4.49397,4.50757,224480000.0
2009-06-09 12:00:00,4.50792,4.5136,4.49531,4.50139,204580000.0
2009-06-09 12:30:00,4.50278,4.50878,4.47971,4.48905,225600000.0
2009-06-09 13:00:00,4.48517,4.49451,4.47032,4.47894,208740000.0
2009-06-09 13:30:00,4.47787,4.48643,4.46847,4.48316,238020000.0
2009-06-09 14:00:00,4.48389,4.48395,4.45911,4.47088,204600000.0
2009-06-09 14:30:00,4.4704,4.48423,4.45976,4.47803,213240000.0
2009-06-09 15:00:00,4.47979,4.48091,4.46601,4.47504,202330000.0
2009-06-09 15:30:00,4.47568,4.48622,4.46806,4.4846,212850000.0
2009-06-09 16:00:00,4.48323,4.49303,4.47431,4.48637,198940000.0
2009-06-09 16:30:00,4.48877,4.4934,4.46404,4.48061,251810000.0
2009-06-09 17:00:00,4.48501,4.48578,4.45831,4.46837,228230000.0
2009-06-09 17:30:00,4.46402,4.47949,4.45846,4.46812,185070000.0
2009-06-09 18:00:00,4.46528,4.48127,4.46052,4.47083,189480000.0
2009-06-09 18:30:00,4.47654,4.4879,4.46798,4.48049,103630000.0
2009-06-09 19:00:00,4.48046,4.48639,4.46858,4.4797,180560000.0
2009-06-09 19:30:00,4.48168,4.4894,4.46722,4.48497,322070000.0
2009-06-09 20:00:00,4.48218,4.48409,4.4662,4.47324,247370000.0
2009-06-09 20:30:00,4.48245,4.48507,4.46322,4.47422,188070000.0
2009-06-09 21:00:00,4.47821,4.48566,4.46527,4.48138,148710000.0
2009-06-09 21:30:00,4.48288,4.48752,4.47024,4.4827,150150000.0
2009-06-09 22:00:00,4.48506,4.48506,4.46975,4.48211,150920000.0
2009-06-09 22:30:00,4.47985,4.48495,4.46865,4.47699,156080000.0
2009-06-09 23:00:00,4.4782,4.48179,4.46889,4.47881,105440000.0
2009-06-09 23:30:00,4.48012,4.48328,4.46492,4.47436,120050000.0
2009-06-10 00:00:00,4.4739,4.47576,4.46045,4.47546,89310000.0
2009-06-10 00:30:00,4.47807,4.48223,4.46722,4.47643,66830000.0
2009-06-10 01:00:00,4.47796,4.47994,4.46729,4.47885,67200000.0
2009-06-10 01:30:00,4.47391,4.47957,4.46852,4.47756,25900000.0
2009-06-10 02:00:00,4.47966,4.47966,4.47022,4.47022,7500000.0
2009-06-10 02:30:00,4.47772,4.48016,4.46992,4.47871,19510000.0
2009-06-10 03:00:00,4.4778,4.48169,4.4657,4.47768,159600000.0
2009-06-10 03:30:00,4.4779,4.47859,4.46517,4.47662,130630000.0
2009-06-10 04:00:00,4.46877,4.48138,4.46518,4.47541,88630000.0
2009-06-10 04:30:00,4.47046,4.48154,4.46447,4.47665,80740000.0
2009-06-10 05:00:00,4.47306,4.48206,4.46205,4.47538,148630000.0
2009-06-10 05:30:00,4.47415,4.48162,4.46404,4.47681,181280000.0
2009-06-10 06:00:00,4.47807,4.47917,4.46464,4.47634,198610000.0
2009-06-10 06:30:00,4.4767,4.48334,4.46723,4.47358,204910000.0
2009-06-10 07:00:00,4.47896,4.48689,4.46652,4.47678,219630000.0
2009-06-10 07:30:00,4.47258,4.48635,4.4668,4.47588,220710000.0
2009-06-10 08:00:00,4.47496,4.48592,4.45305,4.45527,213960000.0
2009-06-10 08:30:00,4.46327,4.47376,4.44877,4.4711,212830000.0
2009-06-10 09:00:00,4.46878,4.47926,4.43934,4.45886,239420000.0
2009-06-10 09:30:00,4.45595,4.46302,4.43369,4.44638,209840000.0
2009-06-10 10:00:00,4.44592,4.4642,4.44152,4.46243,227420000.0
2009-06-10 10:30:00,4.45854,4.47495,4.44827,4.46931,217320000.0
2009-06-10 11:00:00,4.4715,4.49339,4.45497,4.48195,210170000.0
2009-06-10 11:30:00,4.48248,4.49165,4.46898,4.48194,226710000.0
2009-06-10 12:00:00,4.48115,4.48431,4.46671,4.47308,200890000.0
2009-06-10 12:30:00,4.47682,4.48004,4.45719,4.46963,225590000.0
2009-06-10 13:00:00,4.4643,4.47268,4.44731,4.45884,210560000.0
2009-06-10 13:30:00,4.45611,4.4638,4.448,4.46105,243580000.0
2009-06-10 14:00:00,4.4616,4.46417,4.44521,4.45847,206020000.0
2009-06-10 14:30:00,4.46161,4.46792,4.44817,4.46528,215080000.0
2009-06-10 15:00:00,4.46412,4.47134,4.45432,4.46909,204180000.0
2009-06-10 15:30:00,4.46731,4.48156,4.45885,4.47442,211700000.0
2009-06-10 16:00:00,4.47306,4.48849,4.46873,4.47739,200060000.0
2009-06-10 16:30:00,4.48091,4.50906,4.47195,4.48872,248120000.0
2009-06-10 17:00:00,4.49335,4.49951,4.47801,4.49177,231200000.0
2009-06-10 17:30:00,4.49012,4.49497,4.47598,4.48441,208710000.0
2009-06-10 18:00:00,4.48358,4.49288,4.47072,4.47842,184300000.0
2009-06-10 18:30:00,4.47945,4.49209,4.47088,4.4861,201550000.0
2009-06-10 19:00:00,4.48642,4.49294,4.47202,4.48297,191440000.0
2009-06-10 19:30:00,4.48523,4.49214,4.47185,4.4862,291260000.0
2009-06-10 20:00:00,4.48547,4.49353,4.47297,4.47359,181670000.0
2009-06-10 20:30:00,4.47696,4.4874,4.47277,4.47762,185060000.0
2009-06-10 21:00:00,4.48484,4.48492,4.47085,4.48258,168160000.0
2009-06-10 21:30:00,4.48087,4.48661,4.46746,4.478,145980000.0
2009-06-10 22:00:00,4.47965,4.48577,4.47043,4.48041,127220000.0
2009-06-10 22:30:00,4.47891,4.48421,4.46919,4.48111,152380000.0
2009-06-10 23:00:00,4.48414,4.48678,4.47142,4.48302,140340000.0
2009-06-10 23:30:00,4.48659,4.48802,4.4754,4.48561,22140000.0
2009-06-11 00:00:00,4.4856,4.48746,4.47722,4.48461,39790000.0
2009-06-11 00:30:00,4.4856,4.48746,4.47453,4.48519,30770000.0
2009-06-11 01:00:00,4.4846,4.4867,4.47348,4.48392,88200000.0
2009-06-11 01:30:00,4.48111,4.48809,4.47416,4.48556,119370000.0
2009-06-11 02:00:00,4.4858,4.48836,4.47742,4.47892,15380000.0
2009-06-11 02:30:00,4.48582,4.48926,4.47802,4.48781,19880000.0
2009-06-11 03:00:00,4.48606,4.48943,4.47476,4.48717,174920000.0
2009-06-11 03:30:00,4.48528,4.49031,4.47302,4.48705,147140000.0
2009-06-11 04:00:00,4.47999,4.49231,4.47493,4.47816,195970000.0
2009-06-11 04:30:00,4.48012,4.4913,4.47391,4.4768,158790000.0
2009-06-11 05:00:00,4.48242,4.48906,4.47477,4.48652,206040000.0
2009-06-11 05:30:00,4.48238,4.49009,4.47331,4.48567,198540000.0
2009-06-11 06:00:00,4.48552,4.48941,4.47358,4.48379,198540000.0
2009-06-11 06:30:00,4.4849,4.49,4.47222,4.48099,195550000.0
2009-06-11 07:00:00,4.48812,4.49377,4.47628,4.48357,215440000.0
2009-06-11 07:30:00,4.48381,4.49189,4.47214,4.48046,224060000.0
2009-06-11 08:00:00,4.4848,4.48877,4.46146,4.46715,207650000.0
2009-06-11 08:30:00,4.46882,4.48182,4.45993,4.47777,212800000.0
2009-06-11 09:00:00,4.47704,4.48651,4.46867,4.48128,238310000.0
2009-06-11 09:30:00,4.47458,4.48085,4.46363,4.47238,213150000.0
2009-06-11 10:00:00,4.46975,4.47674,4.45813,4.46975,227050000.0
2009-06-11 10:30:00,4.46592,4.47377,4.45649,4.46528,194820000.0
2009-06-11 11:00:00,4.46908,4.4808,4.45681,4.47115,183570000.0
2009-06-11 11:30:00,4.4741,4.48175,4.4604,4.47126,228210000.0
2009-06-11 12:00:00,4.47014,4.47475,4.45804,4.46475,209040000.0
2009-06-11 12:30:00,4.46837,4.47679,4.45676,4.47181,228560000.0
2009-06-11 13:00:00,4.46835,4.4767,4.46061,4.47466,206850000.0
2009-06-11 13:30:00,4.47275,4.48288,4.46584,4.47906,239890000.0
2009-06-11 14:00:00,4.47483,4.48262,4.46282,4.47733,207930000.0
2009-06-11 14:30:00,4.47743,4.48123,4.46217,4.47438,219150000.0
2009-06-11 15:00:00,4.47757,4.47848,4.46062,4.47162,204930000.0
2009-06-11 15:30:00,4.47126,4.47895,4.45671,4.46458,216540000.0
2009-06-11 16:00:00,4.46434,4.47036,4.44435,4.45395,196000000.0
2009-06-11 16:30:00,4.45723,4.46418,4.43869,4.44716,248850000.0
2009-06-11 17:00:00,4.45581,4.46786,4.44189,4.45471,229350000.0
2009-06-11 17:30:00,4.45319,4.46515,4.4425,4.45469,211670000.0
2009-06-11 18:00:00,4.44996,4.4721,4.44919,4.45637,185790000.0
2009-06-11 18:30:00,4.45663,4.46906,4.44682,4.4604,202640000.0
2009-06-11 19:00:00,4.46251,4.46912,4.44731,4.45384,191090000.0
2009-06-11 19:30:00,4.45565,4.4641,4.44072,4.45541,291640000.0
2009-06-11 20:00:00,4.45608,4.46339,4.44521,4.45093,182400000.0
2009-06-11 20:30:00,4.45522,4.46514,4.44929,4.45625,168510000.0
2009-06-11 21:00:00,4.45678,4.46367,4.4478,4.46165,117140000.0
2009-06-11 21:30:00,4.46297,4.46453,4.44923,4.45991,130230000.0
2009-06-11 22:00:00,4.46206,4.4691,4.44962,4.46559,124210000.0
2009-06-11 22:30:00,4.46761,4.46836,4.45487,4.46329,29250000.0
2009-06-11 23:00:00,4.4671,4.46896,4.45473,4.46485,72830000.0
2009-06-11 23:30:00,4.46279,4.46924,4.45682,4.46713,46140000.0
2009-06-12 00:00:00,4.4674,4.46926,4.45902,4.46531,15390000.0
2009-06-12 00:30:00,4.46777,4.46804,4.46163,4.46735,19890000.0
2009-06-12 01:00:00,4.468,4.46986,4.45403,4.45964,62000000.0
2009-06-12 01:30:00,4.4642,4.46924,4.45594,4.46631,110360000.0
2009-06-12 02:00:00,4.4661,4.46896,4.45356,4.46676,82170000.0
2009-06-12 02:30:00,4.46772,4.46944,4.4569,4.46202,101720000.0
2009-06-12 03:00:00,4.46414,4.46836,4.4557,4.46722,105100000.0
2009-06-12 03:30:00,4.46917,4.46971,4.45762,4.46782,94220000.0
2009-06-12 04:00:00,4.45987,4.46987,4.45545,4.46626,85600000.0
2009-06-12 04:30:00,4.45882,4.46926,4.45882,4.46781,14260000.0
2009-06-12 05:00:00,4.46302,4.46976,4.45784,4.45952,16910000.0
2009-06-12 05:30:00,4.46451,4.46934,4.45922,4.46378,12020000.0
2009-06-12 06:00:00,4.46843,4.46896,4.45883,4.46364,17660000.0
2009-06-12 06:30:00,4.46581,4.47013,4.4571,4.46894,58960000.0
2009-06-12 07:00:00,4.46849,4.46956,4.45912,4.46756,45400000.0
2009-06-12 07:30:00,4.46368,4.47109,4.45534,4.46089,54790000.0
2009-06-12 08:00:00,4.4649,4.4705,4.44295,4.44833,215410000.0
2009-06-12 08:30:00,4.44864,4.45654,4.43812,4.4518,215050000.0
2009-06-12 09:00:00,4.45009,4.46253,4.4388,4.4597,233120000.0
2009-06-12 09:30:00,4.45691,4.46618,4.44717,4.4553,208360000.0
2009-06-12 10:00:00,4.45483,4.46239,4.44656,4.4588,225210000.0
2009-06-12 10:30:00,4.4559,4.46126,4.44638,4.45569,221020000.0
2009-06-12 11:00:00,4.45882,4.46795,4.44947,4.45888,210160000.0
2009-06-12 11:30:00,4.46028,4.47173,4.45444,4.47147,227070000.0
2009-06-12 12:00:00,4.46952,4.47939,4.45882,4.46809,208280000.0
2009-06-12 12:30:00,4.47382,4.47962,4.45911,4.47278,228180000.0
2009-06-12 13:00:00,4.46861,4.47607,4.45762,4.46648,212770000.0
2009-06-12 13:30:00,4.46642,4.47967,4.45802,4.47525,237260000.0
2009-06-12 14:00:00,4.47491,4.47965,4.46016,4.47459,199010000.0
2009-06-12 14:30:00,4.47425,4.48431,4.465,4.47828,218040000.0
2009-06-12 15:00:00,4.47909,4.47992,4.46066,4.47249,201980000.0
2009-06-12 15:30:00,4.47035,4.47669,4.45921,4.47352,213920000.0
2009-06-12 16:00:00,4.4692,4.47885,4.46242,4.46629,202280000.0
2009-06-12 16:30:00,4.46941,4.47582,4.45207,4.46453,251450000.0
2009-06-12 17:00:00,4.47,4.47003,4.44972,4.46171,231210000.0
2009-06-12 17:30:00,4.45748,4.4629,4.44245,4.4506,214270000.0
2009-06-12 18:00:00,4.44488,4.46345,4.44299,4.45932,151660000.0
2009-06-12 18:30:00,4.45373,4.46355,4.4391,4.46355,173330000.0
2009-06-12 19:00:00,4.46329,4.4639,4.44702,4.4591,123860000.0
2009-06-12 19:30:00,4.45835,4.46416,4.44428,4.4596,220700000.0
2009-06-12 20:00:00,4.46045,4.4638,4.44609,4.45211,181300000.0
2009-06-12 20:30:00,4.45197,4.46801,4.44955,4.46201,120840000.0
2009-06-12 21:00:00,4.46333,4.46549,4.44491,4.45134,164000000.0
2009-06-12 21:30:00,4.45742,4.4606,4.44574,4.45631,159480000.0
2009-06-12 22:00:00,4.45229,4.46118,4.44329,4.46019,128770000.0
2009-06-12 22:30:00,4.46847,4.48107,4.45322,4.47211,124910000.0
2009-06-14 23:00:00,4.4652,4.47425,4.45682,4.47046,112270000.0
2009-06-14 23:30:00,4.46923,4.47136,4.45693,4.46677,166230000.0
2009-06-15 00:00:00,4.46679,4.46949,4.45296,4.46541,90830000.0
2009-06-15 00:30:00,4.4678,4.46831,4.45494,4.46456,64570000.0
2009-06-15 01:00:00,4.4675,4.47139,4.45166,4.46899,90860000.0
2009-06-15 01:30:00,4.46301,4.46947,4.45579,4.46853,108820000.0
2009-06-15 02:00:00,4.46888,4.46888,4.45257,4.46112,36400000.0
2009-06-15 02:30:00,4.46772,4.46844,4.45704,4.46746,22540000.0
2009-06-15 03:00:00,4.46812,4.46992,4.45688,4.46759,29270000.0
2009-06-15 03:30:00,4.46867,4.47076,4.45944,4.46389,58200000.0
2009-06-15 04:00:00,4.46716,4.47085,4.45733,4.46952,71690000.0
2009-06-15 04:30:00,4.46777,4.47172,4.45726,4.46164,123510000.0
2009-06-15 05:00:00,4.46607,4.47218,4.45282,4.46093,119370000.0
2009-06-15 05:30:00,4.46648,4.46976,4.44949,4.46414,36790000.0
2009-06-15 06:00:00,4.4694,4.47052,4.45591,4.45922,87470000.0
2009-06-15 06:30:00,4.46773,4.47483,4.45637,4.47003,141110000.0
2009-06-15 07:00:00,4.47097,4.47659,4.46364,4.4649,118640000.0
2009-06-15 07:30:00,4.46532,4.47604,4.45761,4.4714,124220000.0
2009-06-15 08:00:00,4.4716,4.48262,4.46119,4.47695,290140000.0
2009-06-15 08:30:00,4.47819,4.48784,4.46713,4.48548,193680000.0
2009-06-15 09:00:00,4.48599,4.49658,4.47004,4.48912,195250000.0
2009-06-15 09:30:00,4.48741,4.50292,4.47931,4.4887,188750000.0
2009-06-15 10:00:00,4.49732,4.50136,4.48446,4.49389,208340000.0
2009-06-15 10:30:00,4.4988,4.50269,4.48356,4.49557,232690000.0
2009-06-15 11:00:00,4.49273,4.51137,4.48568,4.50711,252550000.0
2009-06-15 11:30:00,4.5051,4.51147,4.49291,4.49806,198950000.0
2009-06-15 12:00:00,4.50296,4.5092,4.4909,4.50063,210970000.0
2009-06-15 12:30:00,4.50269,4.51085,4.49117,4.50497,199740000.0
2009-06-15 13:00:00,4.50438,4.5108,4.49169,4.50747,218040000.0
2009-06-15 13:30:00,4.50583,4.51174,4.49343,4.50883,201930000.0
2009-06-15 14:00:00,4.51182,4.52837,4.49895,4.51633,243190000.0
2009-06-15 14:30:00,4.5201,4.52901,4.50789,4.51471,209100000.0
2009-06-15 15:00:00,4.51984,4.5234,4.50594,4.51383,227820000.0
2009-06-15 15:30:00,4.51314,4.52842,4.50547,4.52282,206810000.0
2009-06-15 16:00:00,4.52634,4.52896,4.51187,4.51731,227080000.0
2009-06-15 16:30:00,4.52184,4.54339,4.51667,4.53363,206110000.0
2009-06-15 17:00:00,4.53346,4.5481,4.52622,4.53121,216590000.0
2009-06-15 17:30:00,4.53562,4.53948,4.52064,4.52815,221890000.0
2009-06-15 18:00:00,4.52989,4.54262,4.52014,4.52875,212420000.0
2009-06-15 18:30:00,4.53418,4.54049,4.51779,4.52951,234990000.0
2009-06-15 19:00:00,4.53089,4.53484,4.50762,4.51492,210950000.0
2009-06-15 19:30:00,4.51586,4.53255,4.50915,4.52741,213200000.0
2009-06-15 20:00:00,4.52804,4.53499,4.51575,4.52613,223310000.0
2009-06-15 20:30:00,4.52909,4.53671,4.51833,4.52972,218460000.0
2009-06-15 21:00:00,4.53232,4.53538,4.51874,4.53252,106970000.0
2009-06-15 21:30:00,4.5322,4.53356,4.51245,4.52648,134750000.0
2009-06-15 22:00:00,4.5275,4.5316,4.50977,4.51826,201520000.0
2009-06-15 22:30:00,4.52494,4.52808,4.50733,4.51477,202650000.0
2009-06-15 23:00:00,4.51396,4.5282,4.51096,4.52389,89360000.0
2009-06-15 23:30:00,4.51642,4.52896,4.50989,4.5165,81860000.0
2009-06-16 00:00:00,4.52734,4.52907,4.51094,4.52517,145970000.0
2009-06-16 00:30:00,4.52838,4.53454,4.51254,4.52596,182850000.0
2009-06-16 01:00:00,4.52626,4.52843,4.50995,4.52263,168480000.0
2009-06-16 01:30:00,4.52618,4.52896,4.51323,4.51988,196190000.0
2009-06-16 02:00:00,4.52461,4.52857,4.51208,4.51973,210550000.0
2009-06-16 02:30:00,4.528,4.5302,4.51447,4.52495,200040000.0
2009-06-16 03:00:00,4.52757,4.52838,4.5129,4.52556,213580000.0
2009-06-16 03:30:00,4.52787,4.52898,4.51388,4.51902,194790000.0
2009-06-16 04:00:00,4.52701,4.52942,4.50497,4.52685,225930000.0
2009-06-16 04:30:00,4.52696,4.52696,4.50704,4.51143,194090000.0
2009-06-16 05:00:00,4.51673,4.53028,4.50456,4.52375,211770000.0
2009-06-16 05:30:00,4.52643,4.52925,4.51289,4.52659,178670000.0
2009-06-16 06:00:00,4.52822,4.53204,4.515,4.5225,180560000.0
2009-06-16 06:30:00,4.52848,4.53117,4.51404,4.52581,196680000.0
2009-06-16 07:00:00,4.52628,4.53028,4.50415,4.50698,185830000.0
2009-06-16 07:30:00,4.50891,4.53069,4.50575,4.52634,176490000.0
2009-06-16 08:00:00,4.52899,4.53742,4.5144,4.53152,290900000.0
2009-06-16 08:30:00,4.53131,4.54756,4.52138,4.54571,192180000.0
2009-06-16 09:00:00,4.5484,4.55156,4.5223,4.53096,199330000.0
2009-06-16 09:30:00,4.5355,4.54078,4.5204,4.52165,187270000.0
2009-06-16 10:00:00,4.52997,4.53805,4.51959,4.53019,207250000.0
2009-06-16 10:30:00,4.53296,4.53774,4.51474,4.52748,231960000.0
2009-06-16 11:00:00,4.52264,4.52525,4.50508,4.51954,249250000.0
2009-06-16 11:30:00,4.51829,4.53305,4.51062,4.5265,202680000.0
2009-06-16 12:00:00,4.5298,4.53421,4.51785,4.52866,213190000.0
2009-06-16 12:30:00,4.53107,4.53277,4.51431,4.52825,201600000.0
2009-06-16 13:00:00,4.52837,4.53473,4.51001,4.52046,217670000.0
2009-06-16 13:30:00,4.51914,4.52222,4.50235,4.51747,204620000.0
2009-06-16 14:00:00,4.5181,4.52918,4.50578,4.51983,239100000.0
2009-06-16 14:30:00,4.52117,4.5255,4.50531,4.51201,207220000.0
2009-06-16 15:00:00,4.51873,4.5296,4.50634,4.52454,230050000.0
2009-06-16 15:30:00,4.52303,4.53368,4.51088,4.52082,208290000.0
2009-06-16 16:00:00,4.52109,4.5251,4.50747,4.51016,228220000.0
2009-06-16 16:30:00,4.51385,4.52139,4.50243,4.51274,206100000.0
2009-06-16 17:00:00,4.5098,4.51545,4.4961,4.50838,215110000.0
2009-06-16 17:30:00,4.51336,4.51606,4.49868,4.50987,225210000.0
2009-06-16 18:00:00,4.50948,4.51752,4.50053,4.50511,207610000.0
2009-06-16 18:30:00,4.51103,4.52496,4.49698,4.51954,238330000.0
2009-06-16 19:00:00,4.52235,4.52595,4.5057,4.52078,213570000.0
2009-06-16 19:30:00,4.5217,4.52613,4.50843,4.5178,213580000.0
2009-06-16 20:00:00,4.51741,4.52467,4.5076,4.51972,221480000.0
2009-06-16 20:30:00,4.52111,4.52774,4.50626,4.51003,223320000.0
2009-06-16 21:00:00,4.50854,4.52065,4.50037,4.51722,199000000.0
2009-06-16 21:30:00,4.5172,4.51794,4.50308,4.51358,218400000.0
2009-06-16 22:00:00,4.51641,4.52316,4.50012,4.51681,204630000.0
2009-06-16 22:30:00,4.51891,4.52008,4.50458,4.51075,203080000.0
2009-06-16 23:00:00,4.5109,4.53227,4.50318,4.50984,131770000.0
2009-06-16 23:30:00,4.5062,4.52806,4.50546,4.50947,111840000.0
2009-06-17 00:00:00,4.52012,4.52012,4.50523,4.51854,156870000.0
2009-06-17 00:30:00,4.51372,4.52211,4.50628,4.5179,113730000.0
2009-06-17 01:00:00,4.51865,4.52099,4.50718,4.51732,106600000.0
2009-06-17 01:30:00,4.51987,4.5245,4.50841,4.51813,109190000.0
2009-06-17 02:00:00,4.51931,4.5207,4.5083,4.51384,140760000.0
2009-06-17 02:30:00,4.5198,4.52043,4.50756,4.5181,94270000.0
2009-06-17 03:00:00,4.52006,4.52006,4.50663,4.51877,111910000.0
2009-06-17 03:30:00,4.51964,4.51964,4.50832,4.51319,61930000.0
2009-06-17 04:00:00,4.51872,4.5214,4.50702,4.51836,122420000.0
2009-06-17 04:30:00,4.51812,4.52081,4.50547,4.51194,132520000.0
2009-06-17 05:00:00,4.51677,4.52196,4.50569,4.51878,135450000.0
2009-06-17 05:30:00,4.51968,4.52479,4.50643,4.52164,145620000.0
2009-06-17 06:00:00,4.52014,4.52681,4.50856,4.51674,161430000.0
2009-06-17 06:30:00,4.52187,4.5238,4.50759,4.52032,182390000.0
2009-06-17 07:00:00,4.51837,4.52549,4.50619,4.51401,182820000.0
2009-06-17 07:30:00,4.51897,4.52935,4.51118,4.52089,180860000.0
2009-06-17 08:00:00,4.522,4.52265,4.49547,4.51008,293120000.0
2009-06-17 08:30:00,4.50635,4.51406,4.49519,4.5075,194780000.0
2009-06-17 09:00:00,4.50853,4.51965,4.49815,4.50899,201170000.0
2009-06-17 09:30:00,4.5086,4.51714,4.48946,4.49594,183580000.0
2009-06-17 10:00:00,4.49933,4.51527,4.49464,4.50521,210930000.0
2009-06-17 10:30:00,4.51009,4.51512,4.49882,4.51247,233050000.0
2009-06-17 11:00:00,4.50898,4.52108,4.49902,4.51431,252940000.0
2009-06-17 11:30:00,4.51187,4.52402,4.50405,4.51711,197830000.0
2009-06-17 12:00:00,4.52131,4.52551,4.50957,4.51857,216170000.0
2009-06-17 12:30:00,4.51958,4.5323,4.5097,4.5229,205330000.0
2009-06-17 13:00:00,4.52247,4.52454,4.50406,4.51466,215460000.0
2009-06-17 13:30:00,4.51402,4.52342,4.5019,4.52018,206400000.0
2009-06-17 14:00:00,4.5215,4.52848,4.50816,4.5161,240230000.0
2009-06-17 14:30:00,4.51955,4.52531,4.50188,4.50845,211300000.0
2009-06-17 15:00:00,4.51383,4.51905,4.50139,4.51027,223000000.0
2009-06-17 15:30:00,4.50794,4.51796,4.49703,4.51633,207550000.0
2009-06-17 16:00:00,4.51804,4.52453,4.50612,4.5136,225590000.0
2009-06-17 16:30:00,4.51454,4.52204,4.50297,4.51968,208350000.0
2009-06-17 17:00:00,4.51732,4.52976,4.50772,4.5186,214720000.0
2009-06-17 17:30:00,4.52346,4.53547,4.5134,4.52761,225200000.0
2009-06-17 18:00:00,4.53007,4.53644,4.51301,4.52537,208340000.0
2009-06-17 18:30:00,4.53033,4.53173,4.51538,4.52606,241650000.0
2009-06-17 19:00:00,4.52759,4.53924,4.51551,4.53309,212800000.0
2009-06-17 19:30:00,4.53413,4.53967,4.51907,4.53078,213560000.0
2009-06-17 20:00:00,4.5275,4.53533,4.51381,4.52678,220020000.0
2009-06-17 20:30:00,4.52766,4.53408,4.51438,4.52666,224080000.0
2009-06-17 21:00:00,4.52476,4.53029,4.5168,4.5267,201160000.0
2009-06-17 21:30:00,4.52763,4.53431,4.51723,4.53122,216590000.0
2009-06-17 22:00:00,4.53355,4.53411,4.51718,4.52061,195930000.0
2009-06-17 22:30:00,4.52906,4.53002,4.51638,4.51902,102490000.0
2009-06-17 23:00:00,4.52051,4.53405,4.51681,4.52827,57820000.0
2009-06-17 23:30:00,4.52102,4.53019,4.51637,4.53006,30430000.0
2009-06-18 00:00:00,4.52992,4.53018,4.51638,4.52794,129850000.0
2009-06-18 00:30:00,4.52293,4.53152,4.51648,4.52416,90480000.0
2009-06-18 01:00:00,4.52951,4.53041,4.51492,4.52472,117060000.0
2009-06-18 01:30:00,4.52947,4.53006,4.52448,4.52461,10880000.0
2009-06-18 02:00:00,4.52577,4.53001,4.52012,4.52252,20630000.0
2009-06-18 02:30:00,4.52902,4.52974,4.51824,4.52867,22910000.0
2009-06-18 03:00:00,4.53079,4.5329,4.51555,4.52787,198280000.0
2009-06-18 03:30:00,4.52796,4.53242,4.51826,4.52387,161040000.0
2009-06-18 04:00:00,4.52683,4.5301,4.51604,4.52813,133280000.0
2009-06-18 04:30:00,4.52815,4.53122,4.51726,4.5215,179000000.0
2009-06-18 05:00:00,4.52571,4.53459,4.51637,4.52727,210590000.0
2009-06-18 05:30:00,4.52842,4.53274,4.51393,4.52807,162920000.0
2009-06-18 06:00:00,4.5276,4.53331,4.51698,4.52514,107730000.0
2009-06-18 06:30:00,4.52762,4.53126,4.51504,4.52798,174510000.0
2009-06-18 07:00:00,4.52487,4.53354,4.51627,4.52065,179820000.0
2009-06-18 07:30:00,4.51993,4.53198,4.51529,4.52837,185390000.0
2009-06-18 08:00:00,4.53084,4.53423,4.50625,4.51731,293480000.0
2009-06-18 08:30:00,4.51762,4.52418,4.50404,4.52136,191440000.0
2009-06-18 09:00:00,4.52454,4.52641,4.50842,4.51352,200430000.0
2009-06-18 09:30:00,4.51596,4.53661,4.50985,4.52717,184320000.0
2009-06-18 10:00:00,4.5316,4.53699,4.52109,4.52789,211350000.0
2009-06-18 10:30:00,4.5319,4.54405,4.52202,4.54041,229750000.0
2009-06-18 11:00:00,4.53617,4.54448,4.5205,4.52798,249220000.0
2009-06-18 11:30:00,4.52704,4.53525,4.51963,4.52744,199320000.0
2009-06-18 12:00:00,4.53129,4.53379,4.51824,4.53044,214290000.0
2009-06-18 12:30:00,4.53404,4.54252,4.523,4.53712,207520000.0
2009-06-18 13:00:00,4.53747,4.54144,4.5239,4.53686,215820000.0
2009-06-18 13:30:00,4.53794,4.56381,4.52439,4.55531,209800000.0
2009-06-18 14:00:00,4.55995,4.55995,4.54098,4.5462,242110000.0
2009-06-18 14:30:00,4.55002,4.55395,4.52384,4.53308,210180000.0
2009-06-18 15:00:00,4.53938,4.54194,4.52424,4.53398,230050000.0
2009-06-18 15:30:00,4.53222,4.54779,4.52647,4.54083,210870000.0
2009-06-18 16:00:00,4.5417,4.54476,4.51321,4.52158,231540000.0
2009-06-18 16:30:00,4.52554,4.54029,4.5188,4.5301,208700000.0
2009-06-18 17:00:00,4.52863,4.53256,4.51397,4.51765,218800000.0
2009-06-18 17:30:00,4.52525,4.53505,4.51428,4.52464,229660000.0
2009-06-18 18:00:00,4.52658,4.53458,4.51463,4.52249,213900000.0
2009-06-18 18:30:00,4.52987,4.52987,4.51474,4.52207,236840000.0
2009-06-18 19:00:00,4.52496,4.52591,4.51018,4.51896,212810000.0
2009-06-18 19:30:00,4.51846,4.52632,4.51056,4.51749,212840000.0
2009-06-18 20:00:00,4.51718,4.52923,4.5112,4.52216,222240000.0
2009-06-18 20:30:00,4.52693,4.5306,4.51453,4.52355,221080000.0
2009-06-18 21:00:00,4.52248,4.5346,4.51347,4.52748,201210000.0
2009-06-18 21:30:00,4.52866,4.53322,4.51559,4.53079,216920000.0
2009-06-18 22:00:00,4.53128,4.53273,4.51653,4.52381,199670000.0
2009-06-18 22:30:00,4.53007,4.53446,4.51693,4.52117,192510000.0
2009-06-18 23:00:00,4.51387,4.53106,4.51387,4.52229,64920000.0
2009-06-18 23:30:00,4.52022,4.52939,4.51055,4.51893,127990000.0
2009-06-19 00:00:00,4.52942,4.53037,4.51785,4.52657,137750000.0
2009-06-19 00:30:00,4.52954,4.52954,4.51558,4.52257,112680000.0
2009-06-19 01:00:00,4.52891,4.52981,4.51689,4.52665,40150000.0
2009-06-19 01:30:00,4.52927,4.52986,4.52428,4.52826,18000000.0
2009-06-19 02:00:00,4.52679,4.52994,4.51421,4.52192,134760000.0
2009-06-19 02:30:00,4.52865,4.53087,4.51552,4.5247,139290000.0
2009-06-19 03:00:00,4.52639,4.52781,4.50778,4.52053,174950000.0
2009-06-19 03:30:00,4.51622,4.52926,4.51074,4.51605,135550000.0
2009-06-19 04:00:00,4.52147,4.52331,4.50904,4.52154,142310000.0
2009-06-19 04:30:00,4.51923,4.53031,4.51417,4.52474,76190000.0
2009-06-19 05:00:00,4.52547,4.53021,4.51862,4.52808,50650000.0
2009-06-19 05:30:00,4.52888,4.53017,4.51872,4.52546,105810000.0
2009-06-19 06:00:00,4.52772,4.52772,4.51648,4.52592,13130000.0
2009-06-19 06:30:00,4.52613,4.53031,4.51608,4.52821,17650000.0
2009-06-19 07:00:00,4.52567,4.53007,4.51372,4.51372,78840000.0
2009-06-19 07:30:00,4.51542,4.52858,4.51273,4.5221,68360000.0
2009-06-19 08:00:00,4.52281,4.53279,4.50779,4.52567,289790000.0
2009-06-19 08:30:00,4.52482,4.53548,4.51687,4.52914,195160000.0
2009-06-19 09:00:00,4.53035,4.54492,4.52215,4.52975,198970000.0
2009-06-19 09:30:00,4.52955,4.53792,4.52204,4.52301,187270000.0
2009-06-19 10:00:00,4.53031,4.53793,4.52337,4.52978,212050000.0
2009-06-19 10:30:00,4.5344,4.54978,4.52104,4.53861,230830000.0
2009-06-19 11:00:00,4.53599,4.53866,4.50781,4.51556,252190000.0
2009-06-19 11:30:00,4.51557,4.52202,4.49658,4.50531,197080000.0
2009-06-19 12:00:00,4.50774,4.51152,4.49718,4.50902,210220000.0
2009-06-19 12:30:00,4.50915,4.51829,4.49772,4.5091,204560000.0
2009-06-19 13:00:00,4.50986,4.51395,4.49858,4.51387,212120000.0
2009-06-19 13:30:00,4.51345,4.51669,4.49862,4.51064,200840000.0
2009-06-19 14:00:00,4.51245,4.51557,4.49389,4.50072,240240000.0
2009-06-19 14:30:00,4.50357,4.50655,4.49076,4.49611,215760000.0
2009-06-19 15:00:00,4.5016,4.50755,4.49004,4.49882,229660000.0
2009-06-19 15:30:00,4.49828,4.50449,4.47916,4.48763,209050000.0
2009-06-19 16:00:00,4.49193,4.49907,4.48106,4.48288,225230000.0
2009-06-19 16:30:00,4.48569,4.49517,4.47682,4.4889,207580000.0
2009-06-19 17:00:00,4.48637,4.49347,4.47672,4.48459,216200000.0
2009-06-19 17:30:00,4.48972,4.49378,4.47335,4.48513,228190000.0
2009-06-19 18:00:00,4.48825,4.4951,4.47788,4.48789,211680000.0
2009-06-19 18:30:00,4.49455,4.5052,4.48061,4.50096,236840000.0
2009-06-19 19:00:00,4.50689,4.51321,4.49395,4.50655,213950000.0
2009-06-19 19:30:00,4.50917,4.52062,4.49919,4.51281,212080000.0
2009-06-19 20:00:00,4.51267,4.52685,4.5009,4.51919,220660000.0
2009-06-19 20:30:00,4.52295,4.53489,4.51614,4.5323,220360000.0
2009-06-19 21:00:00,4.52825,4.53851,4.51608,4.52375,204900000.0
2009-06-19 21:30:00,4.52515,4.53142,4.5117,4.52606,216550000.0
2009-06-19 22:00:00,4.52883,4.5335,4.51499,4.52202,210550000.0
2009-06-19 22:30:00,4.52776,4.53204,4.51293,4.52091,201920000.0
2009-06-21 23:00:00,4.51625,4.5246,4.51457,4.52342,13500000.0
2009-06-21 23:30:00,4.50982,4.52203,4.50718,4.50996,151640000.0
2009-06-22 00:00:00,4.51969,4.52266,4.50811,4.52101,39790000.0
2009-06-22 00:30:00,4.52231,4.52231,4.51252,4.51962,15390000.0
2009-06-22 01:00:00,4.52171,4.52265,4.51223,4.51668,37550000.0
2009-06-22 01:30:00,4.52207,4.52266,4.51212,4.51681,18000000.0
2009-06-22 02:00:00,4.51747,4.53509,4.51182,4.52924,99110000.0
2009-06-22 02:30:00,4.53628,4.53774,4.52234,4.5288,113420000.0
2009-06-22 03:00:00,4.51852,4.52811,4.50728,4.51826,95030000.0
2009-06-22 03:30:00,4.51801,4.52015,4.50892,4.52015,48410000.0
2009-06-22 04:00:00,4.51857,4.52121,4.51052,4.52072,48800000.0
2009-06-22 04:30:00,4.51855,4.52871,4.51468,4.52314,26310000.0
2009-06-22 05:00:00,4.52467,4.52891,4.51862,4.52673,38250000.0
2009-06-22 05:30:00,4.52758,4.52854,4.52194,4.52652,16900000.0
2009-06-22 06:00:00,4.528,4.52892,4.51738,4.52732,12390000.0
2009-06-22 06:30:00,4.52703,4.52911,4.51478,4.52576,25520000.0
2009-06-22 07:00:00,4.52397,4.52874,4.51062,4.51814,85210000.0
2009-06-22 07:30:00,4.51905,4.52879,4.50234,4.51437,179070000.0
2009-06-22 08:00:00,4.51548,4.5218,4.4977,4.50981,291260000.0
2009-06-22 08:30:00,4.51405,4.52392,4.50312,4.51127,192560000.0
2009-06-22 09:00:00,4.51204,4.51511,4.49313,4.49823,201920000.0
2009-06-22 09:30:00,4.50056,4.50605,4.48247,4.48247,186520000.0
2009-06-22 10:00:00,4.48617,4.49891,4.47544,4.48511,212060000.0
2009-06-22 10:30:00,4.48969,4.50676,4.47883,4.49906,229000000.0
2009-06-22 11:00:00,4.49294,4.50332,4.47754,4.49957,247770000.0
2009-06-22 11:30:00,4.49865,4.50904,4.48932,4.49391,201910000.0
2009-06-22 12:00:00,4.49755,4.50705,4.48855,4.50221,212440000.0
2009-06-22 12:30:00,4.50258,4.50792,4.48956,4.50455,204920000.0
2009-06-22 13:00:00,4.50575,4.52042,4.49337,4.51758,212500000.0
2009-06-22 13:30:00,4.51697,4.52227,4.49986,4.51733,202320000.0
2009-06-22 14:00:00,4.51777,4.5239,4.5059,4.52063,240970000.0
2009-06-22 14:30:00,4.52369,4.53036,4.50824,4.51892,208720000.0
2009-06-22 15:00:00,4.52456,4.5253,4.50472,4.51081,229660000.0
2009-06-22 15:30:00,4.50949,4.53408,4.50223,4.52565,209780000.0
2009-06-22 16:00:00,4.52842,4.53088,4.51439,4.51921,228550000.0
2009-06-22 16:30:00,4.52134,4.54037,4.51818,4.54037,208700000.0
2009-06-22 17:00:00,4.53965,4.54037,4.52064,4.52997,208060000.0
2009-06-22 17:30:00,4.5343,4.53977,4.52157,4.53085,226310000.0
2009-06-22 18:00:00,4.53348,4.53819,4.51868,4.52832,212420000.0
2009-06-22 18:30:00,4.53273,4.53589,4.51758,4.5254,239050000.0
2009-06-22 19:00:00,4.52688,4.53215,4.51396,4.52557,210590000.0
2009-06-22 19:30:00,4.52404,4.53347,4.51624,4.52426,214310000.0
2009-06-22 20:00:00,4.52087,4.53137,4.51467,4.52129,222560000.0
2009-06-22 20:30:00,4.52451,4.53279,4.51673,4.52725,228900000.0
2009-06-22 21:00:00,4.52228,4.53003,4.516,4.52693,198980000.0
2009-06-22 21:30:00,4.52593,4.53125,4.51535,4.5283,215090000.0
2009-06-22 22:00:00,4.53204,4.53395,4.51751,4.52483,205310000.0
2009-06-22 22:30:00,4.53151,4.53625,4.51732,4.52564,201570000.0
2009-06-22 23:00:00,4.52659,4.53907,4.51968,4.52713,144110000.0
2009-06-22 23:30:00,4.52722,4.53654,4.52252,4.52567,159530000.0
2009-06-23 00:00:00,4.53584,4.53791,4.52567,4.53732,49570000.0
2009-06-23 00:30:00,4.53701,4.53794,4.52478,4.53562,110740000.0
2009-06-23 01:00:00,4.53262,4.53845,4.52412,4.53472,78450000.0
2009-06-23 01:30:00,4.53737,4.54036,4.52408,4.5385,107660000.0
2009-06-23 02:00:00,4.53567,4.53991,4.52712,4.5321,39070000.0
2009-06-23 02:30:00,4.53705,4.53823,4.52478,4.53561,108480000.0
2009-06-23 03:00:00,4.53655,4.53897,4.52238,4.53574,194810000.0
2009-06-23 03:30:00,4.52682,4.53804,4.52513,4.53619,160670000.0
2009-06-23 04:00:00,4.53612,4.53835,4.52234,4.53671,196770000.0
2009-06-23 04:30:00,4.53586,4.53959,4.52216,4.53058,185840000.0
2009-06-23 05:00:00,4.5327,4.5394,4.52237,4.53162,176810000.0
2009-06-23 05:30:00,4.53398,4.53494,4.52923,4.53289,12380000.0
2009-06-23 06:00:00,4.5345,4.53512,4.52388,4.53292,13130000.0
2009-06-23 06:30:00,4.53313,4.53491,4.52308,4.53281,13510000.0
2009-06-23 07:00:00,4.52977,4.53632,4.52243,4.52512,120110000.0
2009-06-23 07:30:00,4.52687,4.54024,4.52198,4.53628,178340000.0
2009-06-23 08:00:00,4.53829,4.56285,4.52614,4.55459,289430000.0
2009-06-23 08:30:00,4.55577,4.56204,4.5428,4.55233,192560000.0
2009-06-23 09:00:00,4.55418,4.5569,4.53074,4.53707,200060000.0
2009-06-23 09:30:00,4.53928,4.54626,4.5296,4.53377,188000000.0
2009-06-23 10:00:00,4.54022,4.55314,4.53207,4.54735,211310000.0
2009-06-23 10:30:00,4.55242,4.5545,4.53519,4.5494,230100000.0
2009-06-23 11:00:00,4.54606,4.54938,4.52225,4.53108,245520000.0
2009-06-23 11:30:00,4.53019,4.54294,4.52391,4.53658,202660000.0
2009-06-23 12:00:00,4.53963,4.54007,4.51898,4.53635,215790000.0
2009-06-23 12:30:00,4.53818,4.54662,4.52554,4.5363,204940000.0
2009-06-23 13:00:00,4.53765,4.54321,4.5266,4.54008,215820000.0
2009-06-23 13:30:00,4.53935,4.54525,4.52699,4.53984,210550000.0
2009-06-23 14:00:00,4.541,4.54829,4.5269,4.53546,241710000.0
2009-06-23 14:30:00,4.53945,4.54315,4.52177,4.52877,210550000.0
2009-06-23 15:00:00,4.53363,4.54708,4.52217,4.5372,224850000.0
2009-06-23 15:30:00,4.53604,4.5445,4.52508,4.5366,206830000.0
2009-06-23 16:00:00,4.53848,4.54487,4.5221,4.5363,227070000.0
2009-06-23 16:30:00,4.53734,4.55148,4.53317,4.54391,207940000.0
2009-06-23 17:00:00,4.54106,4.55079,4.53328,4.53756,216950000.0
2009-06-23 17:30:00,4.54169,4.54593,4.53,4.53785,225960000.0
2009-06-23 18:00:00,4.53969,4.5513,4.5287,4.53964,209840000.0
2009-06-23 18:30:00,4.54636,4.55322,4.53403,4.54419,239060000.0
2009-06-23 19:00:00,4.54678,4.55002,4.53561,4.54523,210590000.0
2009-06-23 19:30:00,4.54418,4.55182,4.5339,4.54547,214680000.0
2009-06-23 20:00:00,4.54412,4.55328,4.53526,4.54276,224050000.0
2009-06-23 20:30:00,4.54483,4.55112,4.53372,4.54296,224820000.0
2009-06-23 21:00:00,4.54274,4.55095,4.53627,4.54592,194850000.0
2009-06-23 21:30:00,4.54604,4.55458,4.53604,4.54943,213960000.0
2009-06-23 22:00:00,4.55019,4.55089,4.53066,4.5403,210550000.0
2009-06-23 22:30:00,4.54543,4.55133,4.53092,4.54102,147870000.0
2009-06-23 23:00:00,4.54292,4.55491,4.53676,4.54032,166640000.0
2009-06-23 23:30:00,4.54275,4.55437,4.53361,4.54052,156130000.0
2009-06-24 00:00:00,4.55102,4.55527,4.53864,4.55232,184300000.0
2009-06-24 00:30:00,4.54512,4.55947,4.53577,4.55041,203790000.0
2009-06-24 01:00:00,4.55017,4.55888,4.53755,4.54722,180940000.0
2009-06-24 01:30:00,4.54993,4.55628,4.53936,4.54426,195810000.0
2009-06-24 02:00:00,4.54767,4.55344,4.53411,4.54351,205350000.0
2009-06-24 02:30:00,4.54942,4.55399,4.53824,4.54998,193400000.0
2009-06-24 03:00:00,4.55054,4.55265,4.53678,4.54957,222230000.0
2009-06-24 03:30:00,4.54908,4.55404,4.53795,4.54378,191830000.0
2009-06-24 04:00:00,4.54829,4.55466,4.53774,4.55466,219270000.0
2009-06-24 04:30:00,4.54972,4.55421,4.53751,4.54147,186910000.0
2009-06-24 05:00:00,4.54607,4.55301,4.53509,4.54915,215860000.0
2009-06-24 05:30:00,4.54884,4.55472,4.53526,4.54772,176420000.0
2009-06-24 06:00:00,4.5481,4.55384,4.53705,4.5438,180530000.0
2009-06-24 06:30:00,4.54803,4.55469,4.53679,4.55226,200010000.0
2009-06-24 07:00:00,4.54836,4.55373,4.53616,4.5394,192930000.0
2009-06-24 07:30:00,4.54048,4.55114,4.53001,4.54488,182390000.0
2009-06-24 08:00:00,4.54625,4.54742,4.52845,4.53545,293140000.0
2009-06-24 08:30:00,4.53797,4.54086,4.51712,4.52796,189230000.0
2009-06-24 09:00:00,4.5301,4.54261,4.51692,4.53143,199320000.0
2009-06-24 09:30:00,4.53087,4.53955,4.52364,4.52803,183560000.0
2009-06-24 10:00:00,4.53283,4.5404,4.52328,4.53407,205760000.0
2009-06-24 10:30:00,4.53881,4.54628,4.52672,4.54289,233420000.0
2009-06-24 11:00:00,4.5405,4.54346,4.5164,4.52568,248890000.0
2009-06-24 11:30:00,4.52393,4.53718,4.51835,4.5309,199320000.0
2009-06-24 12:00:00,4.53283,4.5383,4.52107,4.53068,211730000.0
2009-06-24 12:30:00,4.53371,4.53586,4.51841,4.53059,206790000.0
2009-06-24 13:00:00,4.53053,4.53232,4.51312,4.5248,210660000.0
2009-06-24 13:30:00,4.52702,4.53902,4.51562,4.52769,203090000.0
2009-06-24 14:00:00,4.52784,4.5327,4.51505,4.52803,236520000.0
2009-06-24 14:30:00,4.5311,4.53406,4.50978,4.52084,212040000.0
2009-06-24 15:00:00,4.52652,4.53503,4.51592,4.52675,230410000.0
2009-06-24 15:30:00,4.52613,4.53456,4.5129,4.52203,202000000.0
2009-06-24 16:00:00,4.5234,4.5234,4.49633,4.5062,227080000.0
2009-06-24 16:30:00,4.50557,4.51492,4.49829,4.51124,208330000.0
2009-06-24 17:00:00,4.50754,4.52306,4.50283,4.50889,218050000.0
2009-06-24 17:30:00,4.51371,4.53124,4.50181,4.51977,225200000.0
2009-06-24 18:00:00,4.5201,4.53022,4.50618,4.51784,212420000.0
2009-06-24 18:30:00,4.52375,4.53216,4.50187,4.51158,235750000.0
2009-06-24 19:00:00,4.51451,4.51631,4.50125,4.51054,209850000.0
2009-06-24 19:30:00,4.51122,4.52231,4.50241,4.51824,206460000.0
2009-06-24 20:00:00,4.5159,4.527,4.50087,4.52108,226650000.0
2009-06-24 20:30:00,4.52025,4.53379,4.50704,4.5219,227820000.0
2009-06-24 21:00:00,4.52178,4.53523,4.51413,4.52737,200840000.0
2009-06-24 21:30:00,4.52948,4.53631,4.51497,4.53234,216570000.0
2009-06-24 22:00:00,4.53198,4.53602,4.51922,4.52739,212780000.0
2009-06-24 22:30:00,4.53204,4.53773,4.51707,4.52387,196670000.0
2009-06-24 23:00:00,4.52085,4.53522,4.51646,4.51979,184700000.0
2009-06-24 23:30:00,4.52221,4.53382,4.51546,4.52012,185840000.0
2009-06-25 00:00:00,4.531,4.53421,4.51478,4.531,237550000.0
2009-06-25 00:30:00,4.53285,4.53587,4.5178,4.53058,200760000.0
2009-06-25 01:00:00,4.52822,4.53359,4.5178,4.53026,185370000.0
2009-06-25 01:30:00,4.5304,4.53449,4.51678,4.52462,169250000.0
2009-06-25 02:00:00,4.53017,4.53316,4.51492,4.52539,208400000.0
2009-06-25 02:30:00,4.52991,4.53414,4.51747,4.52878,197100000.0
2009-06-25 03:00:00,4.53137,4.53331,4.51804,4.53053,203920000.0
2009-06-25 03:30:00,4.52489,4.53436,4.51859,4.52384,193770000.0
2009-06-25 04:00:00,4.5289,4.53702,4.51714,4.52967,211050000.0
2009-06-25 04:30:00,4.52981,4.53454,4.51973,4.52305,194040000.0
2009-06-25 05:00:00,4.5278,4.53569,4.51681,4.53248,221070000.0
2009-06-25 05:30:00,4.53134,4.53524,4.5194,4.53225,182070000.0
2009-06-25 06:00:00,4.53128,4.53549,4.51949,4.52622,165880000.0
2009-06-25 06:30:00,4.52975,4.53429,4.51921,4.53043,197390000.0
2009-06-25 07:00:00,4.52771,4.53526,4.51835,4.52205,188440000.0
2009-06-25 07:30:00,4.52437,4.53378,4.51579,4.52917,173800000.0
2009-06-25 08:00:00,4.52959,4.53056,4.49456,4.50515,293860000.0
2009-06-25 08:30:00,4.50569,4.51759,4.48781,4.50093,190700000.0
2009-06-25 09:00:00,4.50196,4.52065,4.4929,4.51311,199680000.0
2009-06-25 09:30:00,4.51447,4.52435,4.50758,4.51431,184680000.0
2009-06-25 10:00:00,4.5169,4.52194,4.501,4.50749,210200000.0
2009-06-25 10:30:00,4.51045,4.51328,4.49748,4.51102,227870000.0
2009-06-25 11:00:00,4.50669,4.51199,4.48983,4.50053,248140000.0
2009-06-25 11:30:00,4.50069,4.51204,4.49009,4.49963,200440000.0
2009-06-25 12:00:00,4.50269,4.51132,4.49353,4.50829,210610000.0
2009-06-25 12:30:00,4.5114,4.51516,4.49919,4.51262,205330000.0
2009-06-25 13:00:00,4.51173,4.51429,4.49866,4.51368,211030000.0
2009-06-25 13:30:00,4.51303,4.51544,4.49503,4.50844,209450000.0
2009-06-25 14:00:00,4.5108,4.51615,4.49989,4.50924,239100000.0
2009-06-25 14:30:00,4.51417,4.52203,4.50293,4.51464,206480000.0
2009-06-25 15:00:00,4.52052,4.52585,4.50294,4.51316,224860000.0
2009-06-25 15:30:00,4.5106,4.517,4.50199,4.50948,209780000.0
2009-06-25 16:00:00,4.51016,4.51401,4.48581,4.49692,230820000.0
2009-06-25 16:30:00,4.49721,4.51207,4.49323,4.5099,211280000.0
2009-06-25 17:00:00,4.50472,4.51188,4.49463,4.50475,215480000.0
2009-06-25 17:30:00,4.50402,4.5061,4.48844,4.49695,222260000.0
2009-06-25 18:00:00,4.498,4.50173,4.48092,4.49261,211680000.0
2009-06-25 18:30:00,4.49914,4.50027,4.48152,4.49428,238710000.0
2009-06-25 19:00:00,4.49685,4.50363,4.47922,4.48758,213930000.0
2009-06-25 19:30:00,4.48897,4.4974,4.48101,4.49071,213930000.0
2009-06-25 20:00:00,4.48827,4.50051,4.48216,4.49045,227070000.0
2009-06-25 20:30:00,4.49338,4.49939,4.48224,4.49028,217360000.0
2009-06-25 21:00:00,4.4929,4.49974,4.48221,4.49138,195230000.0
2009-06-25 21:30:00,4.49333,4.50013,4.48386,4.49747,213970000.0
2009-06-25 22:00:00,4.50023,4.50205,4.4822,4.4907,200840000.0
2009-06-25 22:30:00,4.49528,4.49743,4.47965,4.48827,198980000.0
2009-06-25 23:00:00,4.48592,4.50069,4.48155,4.49049,179750000.0
2009-06-25 23:30:00,4.48679,4.50212,4.48162,4.4872,161800000.0
2009-06-26 00:00:00,4.49782,4.50085,4.48245,4.49595,203010000.0
2009-06-26 00:30:00,4.49863,4.50165,4.48406,4.49613,196220000.0
2009-06-26 01:00:00,4.49445,4.49831,4.47989,4.49363,184240000.0
2009-06-26 01:30:00,4.49533,4.50007,4.48105,4.48979,189100000.0
2009-06-26 02:00:00,4.49198,4.49712,4.47846,4.48961,201230000.0
2009-06-26 02:30:00,4.49682,4.49682,4.48237,4.49441,194790000.0
2009-06-26 03:00:00,4.49606,4.49715,4.48123,4.49431,216590000.0
2009-06-26 03:30:00,4.49546,4.4963,4.48269,4.48861,186170000.0
2009-06-26 04:00:00,4.49449,4.49805,4.47963,4.49404,222260000.0
2009-06-26 04:30:00,4.49416,4.49694,4.48219,4.4886,199300000.0
2009-06-26 05:00:00,4.4924,4.49722,4.482,4.49519,210620000.0
2009-06-26 05:30:00,4.4963,4.49711,4.48078,4.49345,171200000.0
2009-06-26 06:00:00,4.49431,4.49889,4.48324,4.49145,162550000.0
2009-06-26 06:30:00,4.49376,4.49695,4.48225,4.49233,194800000.0
2009-06-26 07:00:00,4.49003,4.49697,4.48244,4.48353,189520000.0
2009-06-26 07:30:00,4.48729,4.49575,4.48145,4.49217,182400000.0
2009-06-26 08:00:00,4.49121,4.49519,4.47521,4.48508,294980000.0
2009-06-26 08:30:00,4.48521,4.50131,4.47847,4.49302,194770000.0
2009-06-26 09:00:00,4.49323,4.49564,4.4659,4.47126,200060000.0
2009-06-26 09:30:00,4.47376,4.49078,4.47139,4.48081,184300000.0
2009-06-26 10:00:00,4.48783,4.49785,4.47906,4.48868,210570000.0
2009-06-26 10:30:00,4.49342,4.50301,4.48148,4.49787,228640000.0
2009-06-26 11:00:00,4.49322,4.50186,4.48449,4.49503,253310000.0
2009-06-26 11:30:00,4.49601,4.50231,4.48385,4.48747,195630000.0
2009-06-26 12:00:00,4.49207,4.49987,4.48363,4.49396,216540000.0
2009-06-26 12:30:00,4.49677,4.50256,4.4849,4.50009,205300000.0
2009-06-26 13:00:00,4.50054,4.5038,4.4869,4.50251,216580000.0
2009-06-26 13:30:00,4.50279,4.51173,4.4846,4.49499,204950000.0
2009-06-26 14:00:00,4.49501,4.50157,4.47952,4.49185,239120000.0
2009-06-26 14:30:00,4.49461,4.5085,4.47982,4.49939,209450000.0
2009-06-26 15:00:00,4.50534,4.50714,4.48965,4.5007,227440000.0
2009-06-26 15:30:00,4.49964,4.50575,4.48726,4.49728,209800000.0
2009-06-26 16:00:00,4.50077,4.50455,4.48736,4.4949,227470000.0
2009-06-26 16:30:00,4.49651,4.51156,4.49139,4.50489,205370000.0
2009-06-26 17:00:00,4.50314,4.50968,4.49329,4.49934,215840000.0
2009-06-26 17:30:00,4.50709,4.5119,4.49345,4.49991,224090000.0
2009-06-26 18:00:00,4.50014,4.51115,4.48643,4.49333,213910000.0
2009-06-26 18:30:00,4.49642,4.50068,4.4818,4.49509,236130000.0
2009-06-26 19:00:00,4.49701,4.50493,4.48734,4.49792,212810000.0
2009-06-26 19:30:00,4.49944,4.50314,4.48413,4.49456,214700000.0
2009-06-26 20:00:00,4.49309,4.50311,4.4847,4.49379,223350000.0
2009-06-26 20:30:00,4.49619,4.50404,4.48477,4.4983,220710000.0
2009-06-26 21:00:00,4.4939,4.4995,4.48367,4.49334,204550000.0
2009-06-26 21:30:00,4.49473,4.49943,4.48221,4.49505,217290000.0
2009-06-26 22:00:00,4.49792,4.4991,4.48011,4.49135,192480000.0
2009-06-26 22:30:00,4.49443,4.50034,4.4808,4.49006,192560000.0
2009-06-28 23:00:00,4.49096,4.50238,4.48697,4.4885,131390000.0
2009-06-28 23:30:00,4.48984,4.50467,4.48878,4.48997,124270000.0
2009-06-29 00:00:00,4.49951,4.50354,4.48703,4.49509,196240000.0
2009-06-29 00:30:00,4.50173,4.50548,4.48588,4.50029,185880000.0
2009-06-29 01:00:00,4.49887,4.50467,4.48543,4.49798,173750000.0
2009-06-29 01:30:00,4.50097,4.50523,4.48938,4.49625,183110000.0
2009-06-29 02:00:00,4.49431,4.50668,4.49109,4.50106,186070000.0
2009-06-29 02:30:00,4.50102,4.50392,4.48648,4.50157,159830000.0
2009-06-29 03:00:00,4.50142,4.50388,4.48743,4.50238,178350000.0
2009-06-29 03:30:00,4.50213,4.50802,4.48949,4.5015,250700000.0
2009-06-29 04:00:00,4.49198,4.50595,4.48942,4.49322,181710000.0
2009-06-29 04:30:00,4.49253,4.50483,4.4902,4.49084,174170000.0
2009-06-29 05:00:00,4.49632,4.50602,4.48495,4.49974,193680000.0
2009-06-29 05:30:00,4.49869,4.50703,4.48865,4.50164,196660000.0
2009-06-29 06:00:00,4.50292,4.50511,4.48951,4.49969,218050000.0
2009-06-29 06:30:00,4.50001,4.50877,4.4915,4.50024,192910000.0
2009-06-29 07:00:00,4.50548,4.50922,4.49309,4.50232,204940000.0
2009-06-29 07:30:00,4.50102,4.51206,4.49426,4.50258,217670000.0
2009-06-29 08:00:00,4.5065,4.51091,4.49394,4.50276,215790000.0
2009-06-29 08:30:00,4.50311,4.51931,4.49379,4.50692,207250000.0
2009-06-29 09:00:00,4.50471,4.50874,4.47814,4.48998,232010000.0
2009-06-29 09:30:00,4.48402,4.49593,4.47538,4.48778,213170000.0
2009-06-29 10:00:00,4.48398,4.49191,4.46983,4.48501,224840000.0
2009-06-29 10:30:00,4.48197,4.49112,4.47513,4.48548,218420000.0
2009-06-29 11:00:00,4.48693,4.49307,4.47479,4.48651,206850000.0
2009-06-29 11:30:00,4.48631,4.49779,4.47956,4.49569,227080000.0
2009-06-29 12:00:00,4.49567,4.5005,4.47692,4.48176,205330000.0
2009-06-29 12:30:00,4.48559,4.4951,4.47528,4.48564,231150000.0
2009-06-29 13:00:00,4.48064,4.49159,4.47274,4.48613,209470000.0
2009-06-29 13:30:00,4.48185,4.49196,4.47444,4.48889,239490000.0
2009-06-29 14:00:00,4.48713,4.49643,4.47922,4.49145,206020000.0
2009-06-29 14:30:00,4.49335,4.49469,4.47862,4.49065,219160000.0
2009-06-29 15:00:00,4.48979,4.49824,4.47844,4.49321,207550000.0
2009-06-29 15:30:00,4.49172,4.50604,4.48154,4.50231,214300000.0
2009-06-29 16:00:00,4.49884,4.51085,4.48956,4.49453,196370000.0
2009-06-29 16:30:00,4.4968,4.5037,4.48309,4.49196,250390000.0
2009-06-29 17:00:00,4.49629,4.50102,4.48322,4.49544,230470000.0
2009-06-29 17:30:00,4.4909,4.49645,4.47468,4.4805,205760000.0
2009-06-29 18:00:00,4.47504,4.49264,4.47491,4.48141,188760000.0
2009-06-29 18:30:00,4.48216,4.49063,4.46889,4.4817,197490000.0
2009-06-29 19:00:00,4.48287,4.48755,4.47053,4.4787,194420000.0
2009-06-29 19:30:00,4.48002,4.48785,4.46816,4.48575,288290000.0
2009-06-29 20:00:00,4.48579,4.48707,4.47005,4.47346,183130000.0
2009-06-29 20:30:00,4.47497,4.48701,4.47005,4.48006,187330000.0
2009-06-29 21:00:00,4.48495,4.48611,4.47109,4.4823,197030000.0
2009-06-29 21:30:00,4.48002,4.48616,4.46944,4.47995,157300000.0
2009-06-29 22:00:00,4.48205,4.48518,4.46773,4.48014,170030000.0
2009-06-29 22:30:00,4.48351,4.48525,4.46848,4.47626,209020000.0
2009-06-29 23:00:00,4.47634,4.48443,4.46893,4.4813,173050000.0
2009-06-29 23:30:00,4.4806,4.49031,4.47207,4.48265,168580000.0
2009-06-30 00:00:00,4.48228,4.48809,4.47419,4.48423,138520000.0
2009-06-30 00:30:00,4.48609,4.48793,4.4726,4.48539,176840000.0
2009-06-30 01:00:00,4.48456,4.48783,4.47348,4.4817,188130000.0
2009-06-30 01:30:00,4.47977,4.48953,4.47134,4.48376,196370000.0
2009-06-30 02:00:00,4.47849,4.48884,4.4726,4.48516,193350000.0
2009-06-30 02:30:00,4.48378,4.48846,4.4712,4.48467,191820000.0
2009-06-30 03:00:00,4.48627,4.49452,4.47285,4.48097,218400000.0
2009-06-30 03:30:00,4.48843,4.4938,4.47731,4.48851,257090000.0
2009-06-30 04:00:00,4.47877,4.50144,4.47633,4.49068,200790000.0
2009-06-30 04:30:00,4.48934,4.50619,4.47641,4.47765,186190000.0
2009-06-30 05:00:00,4.48234,4.49411,4.47081,4.48337,213550000.0
2009-06-30 05:30:00,4.4777,4.49605,4.47112,4.48768,209800000.0
2009-06-30 06:00:00,4.48632,4.49432,4.47557,4.4847,215810000.0
2009-06-30 06:30:00,4.48458,4.49163,4.47402,4.48074,200070000.0
2009-06-30 07:00:00,4.48244,4.49091,4.47573,4.48146,225200000.0
2009-06-30 07:30:00,4.48105,4.4928,4.47179,4.48059,221110000.0
2009-06-30 08:00:00,4.48289,4.48576,4.45252,4.46289,216160000.0
2009-06-30 08:30:00,4.46639,4.47273,4.44782,4.46525,212820000.0
2009-06-30 09:00:00,4.46254,4.4737,4.45215,4.4718,234610000.0
2009-06-30 09:30:00,4.46652,4.47718,4.4586,4.46855,213900000.0
2009-06-30 10:00:00,4.46668,4.47618,4.44991,4.46201,225950000.0
2009-06-30 10:30:00,4.45789,4.47181,4.45361,4.46277,214360000.0
2009-06-30 11:00:00,4.46555,4.46555,4.44605,4.45404,206470000.0
2009-06-30 11:30:00,4.45643,4.46056,4.44157,4.45499,225640000.0
2009-06-30 12:00:00,4.45468,4.45609,4.43717,4.44697,204970000.0
2009-06-30 12:30:00,4.45162,4.45784,4.44095,4.45601,230770000.0
2009-06-30 13:00:00,4.45048,4.45927,4.44099,4.45363,206480000.0
2009-06-30 13:30:00,4.45123,4.45521,4.43629,4.45189,237260000.0
2009-06-30 14:00:00,4.45064,4.45161,4.42385,4.44831,204520000.0
2009-06-30 14:30:00,4.45065,4.45297,4.43065,4.4472,215830000.0
2009-06-30 15:00:00,4.44933,4.45661,4.43814,4.45402,206030000.0
2009-06-30 15:30:00,4.45526,4.46111,4.44119,4.45398,214690000.0
2009-06-30 16:00:00,4.45009,4.4715,4.44925,4.45673,198580000.0
2009-06-30 16:30:00,4.45876,4.47268,4.45025,4.45785,248850000.0
2009-06-30 17:00:00,4.45941,4.46462,4.44159,4.44878,234170000.0
2009-06-30 17:30:00,4.44643,4.45996,4.44367,4.45082,212420000.0
2009-06-30 18:00:00,4.44599,4.45893,4.44186,4.44524,184310000.0
2009-06-30 18:30:00,4.44684,4.45165,4.43072,4.44878,198940000.0
2009-06-30 19:00:00,4.44889,4.4532,4.43541,4.44519,194030000.0
2009-06-30 19:30:00,4.44659,4.45313,4.43423,4.4492,291640000.0
2009-06-30 20:00:00,4.44903,4.45866,4.43604,4.43645,183520000.0
2009-06-30 20:30:00,4.44117,4.45322,4.43391,4.4436,175280000.0
2009-06-30 21:00:00,4.45259,4.45395,4.43738,4.45056,184320000.0
2009-06-30 21:30:00,4.44807,4.45301,4.43371,4.44513,164380000.0
2009-06-30 22:00:00,4.4466,4.44846,4.43297,4.44448,178680000.0
2009-06-30 22:30:00,4.44445,4.44836,4.43259,4.44036,195550000.0
2009-06-30 23:00:00,4.44003,4.44885,4.43161,4.44782,202210000.0
2009-06-30 23:30:00,4.45166,4.45424,4.43835,4.44919,166990000.0
2009-07-01 00:00:00,4.44652,4.45366,4.43943,4.44588,144570000.0
2009-07-01 00:30:00,4.4511,4.4536,4.43879,4.44609,148260000.0
2009-07-01 01:00:00,4.45105,4.45297,4.43904,4.44878,141530000.0
2009-07-01 01:30:00,4.45003,4.4535,4.43908,4.45106,174950000.0
2009-07-01 02:00:00,4.44581,4.45565,4.43811,4.45107,188690000.0
2009-07-01 02:30:00,4.45002,4.45353,4.43893,4.45105,162890000.0
2009-07-01 03:00:00,4.4503,4.45409,4.43868,4.45111,216150000.0
2009-07-01 03:30:00,4.45112,4.45696,4.4382,4.45027,260790000.0
2009-07-01 04:00:00,4.45076,4.45361,4.43716,4.44157,182470000.0
2009-07-01 04:30:00,4.45087,4.45471,4.44074,4.44188,159550000.0
2009-07-01 05:00:00,4.44676,4.45577,4.43671,4.44917,209060000.0
2009-07-01 05:30:00,4.44798,4.45495,4.43835,4.45043,207960000.0
2009-07-01 06:00:00,4.45127,4.45352,4.43861,4.44891,212780000.0
2009-07-01 06:30:00,4.44977,4.45782,4.43924,4.44519,203070000.0
2009-07-01 07:00:00,4.44835,4.45439,4.43864,4.44738,225590000.0
2009-07-01 07:30:00,4.44724,4.45751,4.43848,4.44458,221860000.0
2009-07-01 08:00:00,4.44729,4.45821,4.43703,4.45052,217270000.0
2009-07-01 08:30:00,4.4484,4.45333,4.40888,4.41995,208000000.0
2009-07-01 09:00:00,4.41993,4.4281,4.4097,4.42434,237960000.0
2009-07-01 09:30:00,4.41855,4.42541,4.3915,4.39972,210190000.0
2009-07-01 10:00:00,4.39972,4.41347,4.39315,4.41246,225960000.0
2009-07-01 10:30:00,4.40554,4.4154,4.39772,4.40466,211400000.0
2009-07-01 11:00:00,4.40749,4.41672,4.39667,4.40548,206840000.0
2009-07-01 11:30:00,4.40559,4.41908,4.39966,4.41054,230050000.0
2009-07-01 12:00:00,4.41062,4.41484,4.39287,4.40097,206810000.0
2009-07-01 12:30:00,4.4022,4.4097,4.38747,4.40194,231540000.0
2009-07-01 13:00:00,4.39851,4.41627,4.39259,4.4084,209070000.0
2009-07-01 13:30:00,4.40726,4.41026,4.37902,4.39334,242820000.0
2009-07-01 14:00:00,4.39067,4.39349,4.37274,4.38413,196670000.0
2009-07-01 14:30:00,4.38308,4.39263,4.37044,4.37788,220270000.0
2009-07-01 15:00:00,4.38281,4.38548,4.36859,4.37843,199760000.0
2009-07-01 15:30:00,4.37779,4.38428,4.36542,4.37945,217260000.0
2009-07-01 16:00:00,4.38095,4.39332,4.37201,4.37804,202670000.0
2009-07-01 16:30:00,4.37979,4.3836,4.35121,4.36122,250340000.0
2009-07-01 17:00:00,4.36404,4.36417,4.34126,4.35777,229000000.0
2009-07-01 17:30:00,4.35507,4.36742,4.34577,4.357,207990000.0
2009-07-01 18:00:00,4.35733,4.36566,4.346,4.35178,182450000.0
2009-07-01 18:30:00,4.35218,4.36329,4.34455,4.35961,200430000.0
2009-07-01 19:00:00,4.3587,4.3611,4.34251,4.35368,192550000.0
2009-07-01 19:30:00,4.35466,4.36158,4.34445,4.35774,289070000.0
2009-07-01 20:00:00,4.35769,4.36266,4.34591,4.34775,183180000.0
2009-07-01 20:30:00,4.34759,4.36051,4.34328,4.35112,166320000.0
2009-07-01 21:00:00,4.35742,4.3624,4.33001,4.33947,190660000.0
2009-07-01 21:30:00,4.3321,4.34618,4.32974,4.34262,161420000.0
2009-07-01 22:00:00,4.34596,4.3482,4.33468,4.34299,169640000.0
2009-07-01 22:30:00,4.34513,4.34971,4.3319,4.33946,247770000.0
2009-07-01 23:00:00,4.34618,4.34618,4.32986,4.34255,178400000.0
2009-07-01 23:30:00,4.34269,4.34555,4.32954,4.33991,194790000.0
2009-07-02 00:00:00,4.33807,4.34544,4.32967,4.33819,200030000.0
2009-07-02 00:30:00,4.3371,4.34663,4.32918,4.33941,187650000.0
2009-07-02 01:00:00,4.34153,4.34505,4.32765,4.33975,181340000.0
2009-07-02 01:30:00,4.33819,4.34771,4.32952,4.34116,170890000.0
2009-07-02 02:00:00,4.33547,4.34557,4.32772,4.34229,180950000.0
2009-07-02 02:30:00,4.34127,4.34764,4.32838,4.34362,184690000.0
2009-07-02 03:00:00,4.34484,4.3514,4.3293,4.33635,213160000.0
2009-07-02 03:30:00,4.34286,4.34863,4.32958,4.34863,251860000.0
2009-07-02 04:00:00,4.34472,4.35533,4.33096,4.33199,197100000.0
2009-07-02 04:30:00,4.33418,4.34804,4.32958,4.33105,195140000.0
2009-07-02 05:00:00,4.33538,4.35157,4.32788,4.34679,206850000.0
2009-07-02 05:30:00,4.33833,4.3498,4.32944,4.34321,209040000.0
2009-07-02 06:00:00,4.34264,4.3484,4.32923,4.34438,217300000.0
2009-07-02 06:30:00,4.34267,4.35006,4.33106,4.34059,201920000.0
2009-07-02 07:00:00,4.34237,4.357,4.33354,4.34892,224460000.0
2009-07-02 07:30:00,4.34736,4.36057,4.34083,4.35471,223710000.0
2009-07-02 08:00:00,4.36088,4.36983,4.33864,4.34969,213960000.0
2009-07-02 08:30:00,4.34368,4.3639,4.33718,4.36372,213930000.0
2009-07-02 09:00:00,4.36301,4.37567,4.354,4.3685,237570000.0
2009-07-02 09:30:00,4.36337,4.37138,4.35109,4.356,210560000.0
2009-07-02 10:00:00,4.35643,4.36949,4.34375,4.36865,227800000.0
2009-07-02 10:30:00,4.36368,4.37587,4.35759,4.36661,218050000.0
2009-07-02 11:00:00,4.36923,4.37162,4.35583,4.36031,205730000.0
2009-07-02 11:30:00,4.36192,4.36753,4.346,4.36144,227070000.0
2009-07-02 12:00:00,4.36127,4.3714,4.35355,4.3631,209030000.0
2009-07-02 12:30:00,4.36413,4.37112,4.34833,4.35739,225970000.0
2009-07-02 13:00:00,4.35321,4.36708,4.34714,4.36388,209450000.0
2009-07-02 13:30:00,4.36376,4.36642,4.34087,4.35365,238370000.0
2009-07-02 14:00:00,4.35309,4.3567,4.33816,4.35143,197460000.0
2009-07-02 14:30:00,4.35895,4.3714,4.34207,4.35321,219530000.0
2009-07-02 15:00:00,4.3553,4.36538,4.34296,4.35952,204560000.0
2009-07-02 15:30:00,4.35928,4.37921,4.35321,4.36703,214680000.0
2009-07-02 16:00:00,4.36487,4.37373,4.35313,4.36587,200780000.0
2009-07-02 16:30:00,4.3692,4.38024,4.35495,4.36158,249260000.0
2009-07-02 17:00:00,4.36437,4.36981,4.34656,4.35673,227900000.0
2009-07-02 17:30:00,4.35423,4.36668,4.35045,4.35943,212050000.0
2009-07-02 18:00:00,4.35502,4.36579,4.35161,4.35759,184330000.0
2009-07-02 18:30:00,4.35964,4.37487,4.34746,4.37399,205630000.0
2009-07-02 19:00:00,4.37324,4.37651,4.35899,4.36567,192550000.0
2009-07-02 19:30:00,4.36995,4.38242,4.36039,4.37387,285710000.0
2009-07-02 20:00:00,4.37194,4.37583,4.35941,4.36809,173050000.0
2009-07-02 20:30:00,4.36704,4.37685,4.35677,4.369,227950000.0
2009-07-02 21:00:00,4.3727,4.37985,4.3577,4.36372,280390000.0
2009-07-02 21:30:00,4.37207,4.38072,4.3589,4.37715,158750000.0
2009-07-02 22:00:00,4.3756,4.38252,4.36418,4.3781,144830000.0
2009-07-02 22:30:00,4.37717,4.38493,4.36468,4.37455,182420000.0
2009-07-02 23:00:00,4.37124,4.38173,4.36446,4.3786,169300000.0
2009-07-02 23:30:00,4.38024,4.38783,4.36686,4.37914,207970000.0
2009-07-03 00:00:00,4.37507,4.38205,4.36691,4.37453,182470000.0
2009-07-03 00:30:00,4.37338,4.38335,4.35409,4.36205,163680000.0
2009-07-03 01:00:00,4.36729,4.37327,4.35612,4.36712,159900000.0
2009-07-03 01:30:00,4.37003,4.37327,4.35526,4.37142,164440000.0
2009-07-03 02:00:00,4.36314,4.37377,4.35507,4.36869,195850000.0
2009-07-03 02:30:00,4.37055,4.37428,4.35845,4.37005,193930000.0
2009-07-03 03:00:00,4.37053,4.37525,4.35668,4.36714,195840000.0
2009-07-03 03:30:00,4.36887,4.37744,4.35851,4.37148,239150000.0
2009-07-03 04:00:00,4.3715,4.3715,4.35652,4.35862,186240000.0
2009-07-03 04:30:00,4.36925,4.37257,4.35766,4.3584,129530000.0
2009-07-03 05:00:00,4.36382,4.37302,4.35401,4.36822,194760000.0
2009-07-03 05:30:00,4.36383,4.37548,4.35591,4.369,180940000.0
2009-07-03 06:00:00,4.36923,4.37179,4.35691,4.3684,210900000.0
2009-07-03 06:30:00,4.36805,4.37244,4.3566,4.36472,165960000.0
2009-07-03 07:00:00,4.36457,4.37249,4.35616,4.36759,195920000.0
2009-07-03 07:30:00,4.36592,4.37536,4.35982,4.36823,221120000.0
2009-07-03 08:00:00,4.37102,4.37641,4.35346,4.35858,213940000.0
2009-07-03 08:30:00,4.36382,4.36915,4.34632,4.35735,215810000.0
2009-07-03 09:00:00,4.35678,4.35904,4.33531,4.35285,236460000.0
2009-07-03 09:30:00,4.34765,4.36091,4.33941,4.34697,211670000.0
2009-07-03 10:00:00,4.34805,4.37359,4.34254,4.37231,221900000.0
2009-07-03 10:30:00,4.36948,4.3783,4.35839,4.36508,215120000.0
2009-07-03 11:00:00,4.36997,4.37403,4.35485,4.36364,211280000.0
2009-07-03 11:30:00,4.36573,4.37154,4.35625,4.3673,227110000.0
2009-07-03 12:00:00,4.36854,4.36907,4.35281,4.36084,207180000.0
2009-07-03 12:30:00,4.36251,4.3715,4.35282,4.36321,227460000.0
2009-07-03 13:00:00,4.35878,4.36986,4.34051,4.34957,212050000.0
2009-07-03 13:30:00,4.34692,4.35625,4.33321,4.35573,241730000.0
2009-07-03 14:00:00,4.35602,4.35943,4.33775,4.35136,198550000.0
2009-07-03 14:30:00,4.35133,4.35507,4.33824,4.34939,214340000.0
2009-07-03 15:00:00,4.3529,4.36111,4.3385,4.34544,204920000.0
2009-07-03 15:30:00,4.34675,4.35441,4.33372,4.34338,211350000.0
2009-07-03 16:00:00,4.34053,4.3532,4.3322,4.34467,194140000.0
2009-07-03 16:30:00,4.34785,4.35723,4.33728,4.34718,245570000.0
2009-07-03 17:00:00,4.35011,4.35261,4.33378,4.34765,227880000.0
2009-07-03 17:30:00,4.34516,4.35384,4.33899,4.34782,210560000.0
2009-07-03 18:00:00,4.34168,4.35407,4.33653,4.34498,182010000.0
2009-07-03 18:30:00,4.34464,4.35369,4.33464,4.35256,200060000.0
2009-07-03 19:00:00,4.34992,4.35742,4.33769,4.34594,188390000.0
2009-07-03 19:30:00,4.34738,4.36655,4.33821,4.36383,277800000.0
2009-07-03 20:00:00,4.35375,4.36526,4.34174,4.34352,154630000.0
2009-07-03 20:30:00,4.34359,4.36769,4.34036,4.34851,141080000.0
2009-07-03 21:00:00,4.3519,4.36134,4.33524,4.34942,181290000.0
2009-07-03 21:30:00,4.33866,4.36029,4.33866,4.35463,184650000.0
2009-07-03 22:00:00,4.35468,4.36169,4.34056,4.35234,263510000.0
2009-07-03 22:30:00,4.34656,4.36022,4.33745,4.34574,218540000.0
2009-07-05 23:00:00,4.34004,4.39111,4.34004,4.39021,102860000.0
2009-07-05 23:30:00,4.39145,4.39435,4.38288,4.38288,8250000.0
2009-07-06 00:00:00,4.34133,4.3517,4.33876,4.34517,96070000.0
2009-07-06 00:30:00,4.34349,4.35121,4.3393,4.34697,92360000.0
2009-07-06 01:00:00,4.33872,4.34963,4.33339,4.34877,18390000.0
2009-07-06 01:30:00,4.34383,4.34847,4.33568,4.34742,111140000.0
2009-07-06 02:00:00,4.34695,4.35168,4.33705,4.34833,81130000.0
2009-07-06 02:30:00,4.35132,4.36176,4.33913,4.35441,73210000.0
2009-07-06 03:00:00,4.35313,4.35906,4.34511,4.35642,108490000.0
2009-07-06 03:30:00,4.35414,4.35837,4.34642,4.35092,137390000.0
2009-07-06 04:00:00,4.35667,4.36269,4.34488,4.3561,149390000.0
2009-07-06 04:30:00,4.35625,4.35711,4.34362,4.34604,75810000.0
2009-07-06 05:00:00,4.3496,4.35611,4.34078,4.3528,139310000.0
2009-07-06 05:30:00,4.35213,4.35576,4.34161,4.35182,126430000.0
2009-07-06 06:00:00,4.3529,4.35352,4.34228,4.35182,13890000.0
2009-07-06 06:30:00,4.35213,4.35828,4.34056,4.35166,133250000.0
2009-07-06 07:00:00,4.35015,4.35489,4.34128,4.34302,64570000.0
2009-07-06 07:30:00,4.34515,4.36436,4.33979,4.35893,177110000.0
2009-07-06 08:00:00,4.35998,4.36264,4.3434,4.35927,289790000.0
2009-07-06 08:30:00,4.36108,4.37395,4.34917,4.37109,191800000.0
2009-07-06 09:00:00,4.37415,4.37725,4.35635,4.36697,203020000.0
2009-07-06 09:30:00,4.36734,4.37572,4.35886,4.36283,185800000.0
2009-07-06 10:00:00,4.37103,4.37757,4.36167,4.36945,211330000.0
2009-07-06 10:30:00,4.37479,4.38434,4.35607,4.382,234540000.0
2009-07-06 11:00:00,4.38174,4.39343,4.36534,4.38967,247400000.0
2009-07-06 11:30:00,4.3885,4.40076,4.38301,4.39061,198190000.0
2009-07-06 12:00:00,4.39343,4.39728,4.38254,4.39023,212100000.0
2009-07-06 12:30:00,4.39143,4.39293,4.378,4.3892,199370000.0
2009-07-06 13:00:00,4.38821,4.39238,4.37432,4.3848,216210000.0
2009-07-06 13:30:00,4.3861,4.39151,4.37311,4.3887,161080000.0
2009-07-06 14:00:00,4.38919,4.39121,4.37234,4.38401,239100000.0
2009-07-06 14:30:00,4.38779,4.38969,4.37231,4.38228,208350000.0
2009-07-06 15:00:00,4.38578,4.39518,4.37196,4.3888,228590000.0
2009-07-06 15:30:00,4.38616,4.39807,4.37552,4.38827,206080000.0
2009-07-06 16:00:00,4.38903,4.39244,4.37366,4.37872,225230000.0
2009-07-06 16:30:00,4.38108,4.38746,4.37137,4.38241,203880000.0
2009-07-06 17:00:00,4.38139,4.38399,4.36405,4.36985,215870000.0
2009-07-06 17:30:00,4.37548,4.37801,4.35909,4.36735,229670000.0
2009-07-06 18:00:00,4.36907,4.3795,4.35991,4.37292,207980000.0
2009-07-06 18:30:00,4.37816,4.38315,4.36462,4.3744,236480000.0
2009-07-06 19:00:00,4.3768,4.38061,4.36235,4.37155,213550000.0
2009-07-06 19:30:00,4.37308,4.37861,4.36251,4.37092,215080000.0
2009-07-06 20:00:00,4.37095,4.37763,4.36057,4.36838,227050000.0
2009-07-06 20:30:00,4.36936,4.37622,4.36058,4.36911,228170000.0
2009-07-06 21:00:00,4.37004,4.37638,4.35922,4.37231,197850000.0
2009-07-06 21:30:00,4.37221,4.37823,4.35815,4.36888,219540000.0
2009-07-06 22:00:00,4.36936,4.37039,4.34752,4.35623,204950000.0
2009-07-06 22:30:00,4.36084,4.3662,4.34646,4.35539,204500000.0
2009-07-06 23:00:00,4.35624,4.37707,4.35175,4.37707,146440000.0
2009-07-06 23:30:00,4.36367,4.3825,4.36337,4.36337,161490000.0
2009-07-07 00:00:00,4.37342,4.37931,4.35982,4.37235,238710000.0
2009-07-07 00:30:00,4.37211,4.37491,4.35654,4.36965,190980000.0
2009-07-07 01:00:00,4.37103,4.37677,4.36038,4.37175,178990000.0
2009-07-07 01:30:00,4.37146,4.37721,4.35902,4.36917,182340000.0
2009-07-07 02:00:00,4.37353,4.37653,4.35978,4.37255,179420000.0
2009-07-07 02:30:00,4.37128,4.37515,4.35919,4.37279,210540000.0
2009-07-07 03:00:00,4.36798,4.37707,4.36048,4.36534,218130000.0
2009-07-07 03:30:00,4.36929,4.3741,4.35882,4.364,235360000.0
2009-07-07 04:00:00,4.36972,4.37534,4.35863,4.37105,220010000.0
2009-07-07 04:30:00,4.36976,4.37619,4.35764,4.36271,208690000.0
2009-07-07 05:00:00,4.36853,4.37468,4.35722,4.3701,215830000.0
2009-07-07 05:30:00,4.37057,4.3752,4.35807,4.37068,173400000.0
2009-07-07 06:00:00,4.36996,4.3743,4.35903,4.37073,184680000.0
2009-07-07 06:30:00,4.36956,4.37528,4.35056,4.35056,194430000.0
2009-07-07 07:00:00,4.35758,4.3625,4.34572,4.35104,185420000.0
2009-07-07 07:30:00,4.35386,4.36466,4.34599,4.36161,171570000.0
2009-07-07 08:00:00,4.36251,4.37281,4.34684,4.36916,291260000.0
2009-07-07 08:30:00,4.37026,4.38029,4.36104,4.37283,196280000.0
2009-07-07 09:00:00,4.37321,4.38364,4.3561,4.37471,198570000.0
2009-07-07 09:30:00,4.37645,4.38562,4.36541,4.36541,183950000.0
2009-07-07 10:00:00,4.37238,4.37885,4.36335,4.37035,211320000.0
2009-07-07 10:30:00,4.37343,4.37583,4.3559,4.36606,230480000.0
2009-07-07 11:00:00,4.36425,4.37303,4.3536,4.36563,248880000.0
2009-07-07 11:30:00,4.36473,4.37349,4.35693,4.36223,198590000.0
2009-07-07 12:00:00,4.36582,4.37115,4.35375,4.3602,213580000.0
2009-07-07 12:30:00,4.36154,4.36377,4.34732,4.36203,206060000.0
2009-07-07 13:00:00,4.36198,4.36654,4.34715,4.36273,217310000.0
2009-07-07 13:30:00,4.36428,4.36894,4.34963,4.36466,204590000.0
2009-07-07 14:00:00,4.36903,4.37301,4.35606,4.36824,244340000.0
2009-07-07 14:30:00,4.37056,4.37414,4.35972,4.36636,207960000.0
2009-07-07 15:00:00,4.37271,4.38212,4.3626,4.3712,232290000.0
2009-07-07 15:30:00,4.3708,4.38651,4.36163,4.38216,206060000.0
2009-07-07 16:00:00,4.38342,4.39656,4.37288,4.38509,227830000.0
2009-07-07 16:30:00,4.38788,4.39338,4.36974,4.38788,209060000.0
2009-07-07 17:00:00,4.38678,4.39011,4.37129,4.37768,215090000.0
2009-07-07 17:30:00,4.38493,4.39248,4.37526,4.38419,226350000.0
2009-07-07 18:00:00,4.38531,4.39355,4.37758,4.3832,206870000.0
2009-07-07 18:30:00,4.39023,4.39273,4.37574,4.38717,238340000.0
2009-07-07 19:00:00,4.38866,4.39307,4.37661,4.38447,211340000.0
2009-07-07 19:30:00,4.38563,4.39092,4.3722,4.38209,208400000.0
2009-07-07 20:00:00,4.38188,4.39224,4.37544,4.38325,210580000.0
2009-07-07 20:30:00,4.3852,4.39245,4.3757,4.38546,224080000.0
2009-07-07 21:00:00,4.38457,4.39231,4.37519,4.38862,205660000.0
2009-07-07 21:30:00,4.39001,4.39467,4.37891,4.39354,211330000.0
2009-07-07 22:00:00,4.39679,4.40365,4.38123,4.39747,204980000.0
2009-07-07 22:30:00,4.40155,4.41124,4.3876,4.39382,205320000.0
2009-07-07 23:00:00,4.39269,4.40407,4.38723,4.38975,179760000.0
2009-07-07 23:30:00,4.38361,4.39293,4.37493,4.38796,179160000.0
2009-07-08 00:00:00,4.38324,4.39877,4.37594,4.39877,239540000.0
2009-07-08 00:30:00,4.39681,4.40537,4.38219,4.40537,182390000.0
2009-07-08 01:00:00,4.40736,4.41415,4.39568,4.40793,177510000.0
2009-07-08 01:30:00,4.40936,4.41202,4.39435,4.40464,190600000.0
2009-07-08 02:00:00,4.40872,4.41353,4.39936,4.41156,189290000.0
2009-07-08 02:30:00,4.41278,4.41505,4.39408,4.41266,202760000.0
2009-07-08 03:00:00,4.41037,4.41519,4.38741,4.39731,168170000.0
2009-07-08 03:30:00,4.40217,4.40702,4.39423,4.40012,184720000.0
2009-07-08 04:00:00,4.40397,4.40935,4.3931,4.4056,223290000.0
2009-07-08 04:30:00,4.40397,4.40818,4.38903,4.39447,189130000.0
2009-07-08 05:00:00,4.39793,4.40601,4.38776,4.40054,212840000.0
2009-07-08 05:30:00,4.40065,4.40596,4.38728,4.40493,157630000.0
2009-07-08 06:00:00,4.4048,4.40681,4.38754,4.40096,171150000.0
2009-07-08 06:30:00,4.40075,4.40972,4.39108,4.39698,196730000.0
2009-07-08 07:00:00,4.40094,4.41079,4.39297,4.40129,186540000.0
2009-07-08 07:30:00,4.40402,4.41509,4.40074,4.41144,179800000.0
2009-07-08 08:00:00,4.41189,4.42555,4.39929,4.42122,291600000.0
2009-07-08 08:30:00,4.41995,4.42363,4.3987,4.41277,192190000.0
2009-07-08 09:00:00,4.41527,4.41527,4.39034,4.40106,202290000.0
2009-07-08 09:30:00,4.40282,4.41847,4.39749,4.40634,188410000.0
2009-07-08 10:00:00,4.41449,4.42392,4.40566,4.41678,210940000.0
2009-07-08 10:30:00,4.42187,4.42531,4.40231,4.42083,228620000.0
2009-07-08 11:00:00,4.41805,4.42314,4.40382,4.4125,248130000.0
2009-07-08 11:30:00,4.41366,4.42131,4.40631,4.41103,200040000.0
2009-07-08 12:00:00,4.41585,4.42001,4.40362,4.41729,211000000.0
2009-07-08 12:30:00,4.42053,4.43328,4.4109,4.4325,199380000.0
2009-07-08 13:00:00,4.43285,4.43503,4.41269,4.42047,213630000.0
2009-07-08 13:30:00,4.42162,4.4314,4.40762,4.4238,207930000.0
2009-07-08 14:00:00,4.42684,4.43588,4.41484,4.42771,238000000.0
2009-07-08 14:30:00,4.43186,4.43294,4.41441,4.42054,209820000.0
2009-07-08 15:00:00,4.42252,4.42819,4.39867,4.40607,223760000.0
2009-07-08 15:30:00,4.40547,4.41054,4.39051,4.40457,205340000.0
2009-07-08 16:00:00,4.4054,4.41073,4.38885,4.39976,224870000.0
2009-07-08 16:30:00,4.40078,4.42275,4.39908,4.41599,210590000.0
2009-07-08 17:00:00,4.41526,4.43194,4.40786,4.41988,216200000.0
2009-07-08 17:30:00,4.4268,4.43389,4.40675,4.41981,222610000.0
2009-07-08 18:00:00,4.42291,4.43737,4.41155,4.43054,210980000.0
2009-07-08 18:30:00,4.43514,4.43717,4.42146,4.43021,235360000.0
2009-07-08 19:00:00,4.432,4.43696,4.41669,4.42594,217290000.0
2009-07-08 19:30:00,4.42013,4.43084,4.41281,4.41811,214320000.0
2009-07-08 20:00:00,4.41853,4.43062,4.41093,4.42146,224850000.0
2009-07-08 20:30:00,4.42536,4.43194,4.41409,4.42039,226700000.0
2009-07-08 21:00:00,4.42122,4.4297,4.41265,4.42328,204920000.0
2009-07-08 21:30:00,4.42409,4.42936,4.40923,4.42197,200110000.0
2009-07-08 22:00:00,4.42303,4.4255,4.40955,4.41832,169680000.0
2009-07-08 22:30:00,4.42254,4.42775,4.40891,4.4183,194390000.0
2009-07-08 23:00:00,4.41687,4.427,4.40785,4.41922,130250000.0
2009-07-08 23:30:00,4.41162,4.42192,4.4087,4.41989,103980000.0
2009-07-09 00:00:00,4.42181,4.4257,4.40578,4.41918,151290000.0
2009-07-09 00:30:00,4.42202,4.4224,4.40644,4.41903,148570000.0
2009-07-09 01:00:00,4.41944,4.4248,4.40758,4.42013,179010000.0
2009-07-09 01:30:00,4.42034,4.42278,4.40704,4.41505,173760000.0
2009-07-09 02:00:00,4.41907,4.4235,4.40697,4.41869,174670000.0
2009-07-09 02:30:00,4.41954,4.42367,4.40829,4.42127,193440000.0
2009-07-09 03:00:00,4.4205,4.42875,4.41164,4.41709,212060000.0
2009-07-09 03:30:00,4.41837,4.42411,4.40513,4.41117,228240000.0
2009-07-09 04:00:00,4.41665,4.42107,4.40448,4.41671,221450000.0
2009-07-09 04:30:00,4.41604,4.42016,4.40612,4.40897,197110000.0
2009-07-09 05:00:00,4.41371,4.419,4.40404,4.41639,173810000.0
2009-07-09 05:30:00,4.41748,4.42133,4.40597,4.41942,170430000.0
2009-07-09 06:00:00,4.41892,4.42364,4.40692,4.41973,168660000.0
2009-07-09 06:30:00,4.4181,4.42492,4.4057,4.41006,187280000.0
2009-07-09 07:00:00,4.41813,4.42441,4.40752,4.41179,180230000.0
2009-07-09 07:30:00,4.41272,4.42277,4.39272,4.40125,182410000.0
2009-07-09 08:00:00,4.40444,4.40539,4.38481,4.39169,289410000.0
2009-07-09 08:30:00,4.3921,4.40049,4.37914,4.38238,189620000.0
2009-07-09 09:00:00,4.38498,4.39075,4.36953,4.3749,202670000.0
2009-07-09 09:30:00,4.37452,4.38361,4.35366,4.35551,185060000.0
2009-07-09 10:00:00,4.36049,4.36906,4.34603,4.35234,213170000.0
2009-07-09 10:30:00,4.3562,4.37018,4.3302,4.34306,225680000.0
2009-07-09 11:00:00,4.33929,4.35918,4.33071,4.35442,251100000.0
2009-07-09 11:30:00,4.35427,4.3574,4.33692,4.34511,197820000.0
2009-07-09 12:00:00,4.34876,4.3595,4.33691,4.35598,212070000.0
2009-07-09 12:30:00,4.35802,4.3644,4.3463,4.35713,205670000.0
2009-07-09 13:00:00,4.35756,4.36308,4.34431,4.3543,213980000.0
2009-07-09 13:30:00,4.35353,4.35903,4.33918,4.35262,204970000.0
2009-07-09 14:00:00,4.35431,4.35974,4.33981,4.35181,240240000.0
2009-07-09 14:30:00,4.35359,4.35905,4.33991,4.3502,213560000.0
2009-07-09 15:00:00,4.3573,4.36094,4.34232,4.35595,227140000.0
2009-07-09 15:30:00,4.35571,4.37026,4.34928,4.36061,202740000.0
2009-07-09 16:00:00,4.36423,4.36861,4.35016,4.36398,223750000.0
2009-07-09 16:30:00,4.36444,4.37294,4.35309,4.36402,207230000.0
2009-07-09 17:00:00,4.36309,4.37021,4.35244,4.35855,215520000.0
2009-07-09 17:30:00,4.36475,4.36679,4.34129,4.34814,227450000.0
2009-07-09 18:00:00,4.34733,4.36046,4.33556,4.34379,207620000.0
2009-07-09 18:30:00,4.34836,4.35195,4.33394,4.3432,236140000.0
2009-07-09 19:00:00,4.34475,4.35344,4.33271,4.34263,211700000.0
2009-07-09 19:30:00,4.34414,4.34897,4.33379,4.34267,214680000.0
2009-07-09 20:00:00,4.34286,4.352,4.33413,4.33981,224490000.0
2009-07-09 20:30:00,4.34318,4.34984,4.33101,4.34442,216320000.0
2009-07-09 21:00:00,4.34483,4.35172,4.33454,4.34611,200460000.0
2009-07-09 21:30:00,4.34762,4.35026,4.33527,4.34668,216240000.0
2009-07-09 22:00:00,4.34646,4.35307,4.33287,4.34218,206120000.0
2009-07-09 22:30:00,4.34616,4.34914,4.33504,4.34209,204530000.0
2009-07-09 23:00:00,4.33994,4.35486,4.33322,4.34192,139260000.0
2009-07-09 23:30:00,4.33922,4.35036,4.33278,4.34677,129210000.0
2009-07-10 00:00:00,4.34861,4.35112,4.33332,4.34787,239840000.0
2009-07-10 00:30:00,4.34911,4.35187,4.33529,4.34775,180850000.0
2009-07-10 01:00:00,4.34848,4.35416,4.3325,4.34846,176710000.0
2009-07-10 01:30:00,4.34873,4.35148,4.33387,4.34258,141060000.0
2009-07-10 02:00:00,4.34748,4.35109,4.33619,4.34837,181700000.0
2009-07-10 02:30:00,4.34772,4.35084,4.33475,4.34759,197500000.0
2009-07-10 03:00:00,4.34532,4.35288,4.33658,4.3421,192980000.0
2009-07-10 03:30:00,4.34457,4.34993,4.33631,4.34327,204550000.0
2009-07-10 04:00:00,4.34757,4.35661,4.33942,4.35398,215120000.0
2009-07-10 04:30:00,4.35371,4.35757,4.34172,4.34602,209040000.0
2009-07-10 05:00:00,4.35241,4.35682,4.33971,4.35379,213240000.0
2009-07-10 05:30:00,4.35564,4.35981,4.34189,4.35484,177560000.0
2009-07-10 06:00:00,4.35572,4.35995,4.34141,4.35437,177510000.0
2009-07-10 06:30:00,4.35559,4.35934,4.344,4.34518,197440000.0
2009-07-10 07:00:00,4.353,4.36148,4.34328,4.34519,184710000.0
2009-07-10 07:30:00,4.34865,4.36314,4.34351,4.36192,176400000.0
2009-07-10 08:00:00,4.36383,4.36999,4.35172,4.35928,286050000.0
2009-07-10 08:30:00,4.35835,4.36728,4.342,4.36728,192920000.0
2009-07-10 09:00:00,4.36984,4.37741,4.35748,4.36549,199690000.0
2009-07-10 09:30:00,4.36671,4.37363,4.35662,4.36262,185820000.0
2009-07-10 10:00:00,4.36682,4.37213,4.35685,4.36427,213550000.0
2009-07-10 10:30:00,4.36707,4.3731,4.35544,4.37165,230480000.0
2009-07-10 11:00:00,4.36895,4.37311,4.35621,4.36552,245530000.0
2009-07-10 11:30:00,4.36554,4.37929,4.358,4.37236,198940000.0
2009-07-10 12:00:00,4.37629,4.37787,4.36088,4.36905,211330000.0
2009-07-10 12:30:00,4.37288,4.37374,4.34754,4.36529,200490000.0
2009-07-10 13:00:00,4.36565,4.37002,4.35275,4.36904,215860000.0
2009-07-10 13:30:00,4.36888,4.37244,4.35104,4.36583,205710000.0
2009-07-10 14:00:00,4.36927,4.37664,4.35415,4.36952,239130000.0
2009-07-10 14:30:00,4.37226,4.37465,4.35709,4.36884,210570000.0
2009-07-10 15:00:00,4.37287,4.37779,4.35711,4.37155,223760000.0
2009-07-10 15:30:00,4.37198,4.38351,4.35707,4.37544,201260000.0
2009-07-10 16:00:00,4.37531,4.37764,4.35391,4.36004,225980000.0
2009-07-10 16:30:00,4.36093,4.37109,4.35492,4.3655,211680000.0
2009-07-10 17:00:00,4.36375,4.38699,4.35838,4.37702,215460000.0
2009-07-10 17:30:00,4.38258,4.38358,4.36421,4.37078,224480000.0
2009-07-10 18:00:00,4.37136,4.38564,4.36301,4.37841,207610000.0
2009-07-10 18:30:00,4.38266,4.38548,4.3593,4.37105,236490000.0
2009-07-10 19:00:00,4.37058,4.37776,4.3585,4.36874,214310000.0
2009-07-10 19:30:00,4.36684,4.37455,4.35928,4.36697,210260000.0
2009-07-10 20:00:00,4.36686,4.37777,4.3584,4.36613,222200000.0
2009-07-10 20:30:00,4.36722,4.37531,4.35911,4.36712,222990000.0
2009-07-10 21:00:00,4.3652,4.37359,4.35793,4.36972,199350000.0
2009-07-10 21:30:00,4.37033,4.37407,4.3587,4.36836,210240000.0
2009-07-10 22:00:00,4.37157,4.37175,4.35648,4.3653,173410000.0
2009-07-10 22:30:00,4.35967,4.37392,4.35484,4.3641,167720000.0
2009-07-12 23:00:00,4.37169,4.37466,4.36112,4.37242,64590000.0
2009-07-12 23:30:00,4.36609,4.37671,4.36282,4.37467,88240000.0
2009-07-13 00:00:00,4.37472,4.37835,4.36061,4.37661,195190000.0
2009-07-13 00:30:00,4.37521,4.37989,4.36271,4.37477,155000000.0
2009-07-13 01:00:00,4.37478,4.37753,4.36202,4.37175,166650000.0
2009-07-13 01:30:00,4.37431,4.37963,4.36103,4.37023,154960000.0
2009-07-13 02:00:00,4.36802,4.37879,4.36109,4.37096,180840000.0
2009-07-13 02:30:00,4.37202,4.37873,4.36062,4.37325,180880000.0
2009-07-13 03:00:00,4.37335,4.37994,4.36107,4.37454,213900000.0
2009-07-13 03:30:00,4.37471,4.38089,4.36314,4.37467,240210000.0
2009-07-13 04:00:00,4.37323,4.37979,4.36049,4.365,192280000.0
2009-07-13 04:30:00,4.36956,4.38031,4.36296,4.36635,174940000.0
2009-07-13 05:00:00,4.37105,4.37844,4.35987,4.37294,207120000.0
2009-07-13 05:30:00,4.36931,4.37884,4.36034,4.37424,207210000.0
2009-07-13 06:00:00,4.37592,4.37993,4.36265,4.37312,201170000.0
2009-07-13 06:30:00,4.3727,4.37919,4.36224,4.36947,197140000.0
2009-07-13 07:00:00,4.3705,4.37736,4.36214,4.36837,219570000.0
2009-07-13 07:30:00,4.36638,4.37811,4.35941,4.36924,220350000.0
2009-07-13 08:00:00,4.37325,4.39593,4.36473,4.39016,210230000.0
2009-07-13 08:30:00,4.39209,4.4091,4.38131,4.40294,210220000.0
2009-07-13 09:00:00,4.40299,4.41171,4.39125,4.40217,236830000.0
2009-07-13 09:30:00,4.39615,4.40424,4.38194,4.38937,208370000.0
2009-07-13 10:00:00,4.39191,4.39903,4.38129,4.39431,223760000.0
2009-07-13 10:30:00,4.38976,4.40193,4.3852,4.40189,218820000.0
2009-07-13 11:00:00,4.4052,4.4085,4.38856,4.39577,209080000.0
2009-07-13 11:30:00,4.39639,4.40753,4.38913,4.40381,227080000.0
2009-07-13 12:00:00,4.40634,4.40835,4.3886,4.3967,206060000.0
2009-07-13 12:30:00,4.39992,4.40646,4.38033,4.39423,224050000.0
2009-07-13 13:00:00,4.38947,4.39809,4.38192,4.39716,207240000.0
2009-07-13 13:30:00,4.39543,4.4006,4.38139,4.3985,243200000.0
2009-07-13 14:00:00,4.39727,4.40037,4.38523,4.39868,208700000.0
2009-07-13 14:30:00,4.39785,4.40034,4.37994,4.38939,218450000.0
2009-07-13 15:00:00,4.39031,4.39555,4.37818,4.39377,203100000.0
2009-07-13 15:30:00,4.3923,4.40014,4.38149,4.39713,213960000.0
2009-07-13 16:00:00,4.39446,4.40522,4.3878,4.39352,198930000.0
2009-07-13 16:30:00,4.39539,4.40271,4.38218,4.39072,249240000.0
2009-07-13 17:00:00,4.39683,4.39737,4.37708,4.39415,227880000.0
2009-07-13 17:30:00,4.38994,4.39555,4.37322,4.38101,206140000.0
2009-07-13 18:00:00,4.37856,4.39034,4.37314,4.38151,183210000.0
2009-07-13 18:30:00,4.38179,4.39042,4.36837,4.38241,198970000.0
2009-07-13 19:00:00,4.38249,4.38537,4.36997,4.3772,192930000.0
2009-07-13 19:30:00,4.38012,4.38708,4.36592,4.38091,285680000.0
2009-07-13 20:00:00,4.38023,4.38422,4.36149,4.36481,177590000.0
2009-07-13 20:30:00,4.36726,4.37783,4.36197,4.36939,183950000.0
2009-07-13 21:00:00,4.36787,4.37854,4.36112,4.37289,200070000.0
2009-07-13 21:30:00,4.37461,4.3778,4.3616,4.37339,180570000.0
2009-07-13 22:00:00,4.37381,4.3757,4.35482,4.37294,177900000.0
2009-07-13 22:30:00,4.37314,4.37984,4.35775,4.37,208030000.0
2009-07-13 23:00:00,4.36768,4.38701,4.36119,4.38699,197450000.0
2009-07-13 23:30:00,4.38935,4.39375,4.37521,4.38963,219920000.0
2009-07-14 00:00:00,4.3839,4.39312,4.37928,4.38727,209090000.0
2009-07-14 00:30:00,4.38578,4.39351,4.37696,4.38488,201950000.0
2009-07-14 01:00:00,4.39018,4.39745,4.38017,4.39231,195620000.0
2009-07-14 01:30:00,4.39255,4.39525,4.38095,4.39146,166750000.0
2009-07-14 02:00:00,4.38881,4.39838,4.3807,4.39283,193640000.0
2009-07-14 02:30:00,4.38747,4.39652,4.37865,4.39084,184630000.0
2009-07-14 03:00:00,4.39018,4.39625,4.37558,4.39072,190250000.0
2009-07-14 03:30:00,4.38886,4.39101,4.37394,4.38582,130280000.0
2009-07-14 04:00:00,4.39108,4.39312,4.37292,4.37554,96470000.0
2009-07-14 04:30:00,4.3832,4.39096,4.37152,4.37373,108460000.0
2009-07-14 05:00:00,4.38259,4.39346,4.37192,4.37252,110330000.0
2009-07-14 05:30:00,4.38724,4.39281,4.37069,4.38623,120890000.0
2009-07-14 06:00:00,4.39483,4.39627,4.37003,4.38026,149380000.0
2009-07-14 06:30:00,4.38159,4.3845,4.36694,4.37856,196690000.0
2009-07-14 07:00:00,4.37392,4.38194,4.36549,4.37509,212490000.0
2009-07-14 07:30:00,4.37398,4.38296,4.36345,4.37002,210990000.0
2009-07-14 08:00:00,4.37472,4.37808,4.35377,4.35997,213210000.0
2009-07-14 08:30:00,4.3612,4.37491,4.35249,4.37274,212440000.0
2009-07-14 09:00:00,4.3676,4.37512,4.3552,4.36427,234240000.0
2009-07-14 09:30:00,4.36123,4.36873,4.34147,4.35279,212800000.0
2009-07-14 10:00:00,4.35174,4.36217,4.34352,4.3584,223740000.0
2009-07-14 10:30:00,4.35321,4.36113,4.34632,4.35684,214400000.0
2009-07-14 11:00:00,4.35716,4.36468,4.34856,4.35543,203510000.0
2009-07-14 11:30:00,4.35831,4.36869,4.34878,4.36869,224880000.0
2009-07-14 12:00:00,4.36837,4.37059,4.34736,4.35424,205360000.0
2009-07-14 12:30:00,4.35592,4.36648,4.34644,4.36081,228970000.0
2009-07-14 13:00:00,4.35612,4.36843,4.35022,4.365,209100000.0
2009-07-14 13:30:00,4.36355,4.36723,4.33811,4.34976,239070000.0
2009-07-14 14:00:00,4.3515,4.35533,4.33684,4.34979,208690000.0
2009-07-14 14:30:00,4.34924,4.35883,4.33675,4.35552,214350000.0
2009-07-14 15:00:00,4.35611,4.36075,4.33488,4.34384,202370000.0
2009-07-14 15:30:00,4.34389,4.34428,4.31604,4.33159,216140000.0
2009-07-14 16:00:00,4.32728,4.33499,4.31254,4.32394,199350000.0
2009-07-14 16:30:00,4.32533,4.33484,4.31414,4.3228,250000000.0
2009-07-14 17:00:00,4.32716,4.32848,4.31341,4.32096,231200000.0
2009-07-14 17:30:00,4.31641,4.32119,4.30505,4.31175,208000000.0
2009-07-14 18:00:00,4.30445,4.31554,4.29691,4.30656,185440000.0
2009-07-14 18:30:00,4.3065,4.31633,4.29535,4.31308,200430000.0
2009-07-14 19:00:00,4.31206,4.31455,4.29602,4.30647,190720000.0
2009-07-14 19:30:00,4.30915,4.31657,4.29797,4.30935,287180000.0
2009-07-14 20:00:00,4.30865,4.31474,4.29742,4.30466,178700000.0
2009-07-14 20:30:00,4.30589,4.31551,4.29785,4.30879,186540000.0
2009-07-14 21:00:00,4.30547,4.31709,4.29798,4.31083,196730000.0
2009-07-14 21:30:00,4.31102,4.31494,4.29487,4.30683,180220000.0
2009-07-14 22:00:00,4.30399,4.30972,4.29191,4.30208,179420000.0
2009-07-14 22:30:00,4.30252,4.30695,4.28893,4.30095,200830000.0
2009-07-14 23:00:00,4.29739,4.30433,4.28734,4.29546,219230000.0
2009-07-14 23:30:00,4.29797,4.31039,4.28071,4.29808,226300000.0
2009-07-15 00:00:00,4.29406,4.31134,4.28851,4.3051,229000000.0
2009-07-15 00:30:00,4.30574,4.31426,4.29625,4.3044,212480000.0
2009-07-15 01:00:00,4.3062,4.31325,4.29747,4.30982,193330000.0
2009-07-15 01:30:00,4.31065,4.31461,4.29741,4.31152,183230000.0
2009-07-15 02:00:00,4.30428,4.31503,4.29788,4.3116,188070000.0
2009-07-15 02:30:00,4.31152,4.31374,4.29667,4.31106,190310000.0
2009-07-15 03:00:00,4.31474,4.3178,4.29758,4.31117,213210000.0
2009-07-15 03:30:00,4.31204,4.31786,4.29736,4.30819,262730000.0
2009-07-15 04:00:00,4.31251,4.3152,4.29802,4.31214,203460000.0
2009-07-15 04:30:00,4.3057,4.31806,4.29987,4.302,195900000.0
2009-07-15 05:00:00,4.30809,4.31797,4.29854,4.30492,200490000.0
2009-07-15 05:30:00,4.30568,4.31495,4.29936,4.31071,207570000.0
2009-07-15 06:00:00,4.31087,4.3143,4.29854,4.30899,214750000.0
2009-07-15 06:30:00,4.30829,4.31707,4.30044,4.30859,198210000.0
2009-07-15 07:00:00,4.30763,4.31205,4.27497,4.28444,227480000.0
2009-07-15 07:30:00,4.28452,4.2924,4.27489,4.28543,227440000.0
2009-07-15 08:00:00,4.29071,4.29251,4.26706,4.27993,218040000.0
2009-07-15 08:30:00,4.28024,4.2938,4.26705,4.28142,210220000.0
2009-07-15 09:00:00,4.28131,4.30207,4.27559,4.29868,232760000.0
2009-07-15 09:30:00,4.29327,4.30379,4.28139,4.28805,211320000.0
2009-07-15 10:00:00,4.28945,4.29883,4.27922,4.28895,227070000.0
2009-07-15 10:30:00,4.28448,4.29211,4.27494,4.28706,213980000.0
2009-07-15 11:00:00,4.28958,4.30158,4.27972,4.29526,209060000.0
2009-07-15 11:30:00,4.29839,4.30682,4.28953,4.30355,229340000.0
2009-07-15 12:00:00,4.30501,4.30957,4.29248,4.29754,203500000.0
2009-07-15 12:30:00,4.29784,4.30443,4.28698,4.29554,223750000.0
2009-07-15 13:00:00,4.29003,4.30256,4.28419,4.29871,208710000.0
2009-07-15 13:30:00,4.29903,4.30201,4.27525,4.286,239100000.0
2009-07-15 14:00:00,4.28405,4.29043,4.27123,4.28567,207560000.0
2009-07-15 14:30:00,4.29006,4.29085,4.27556,4.28775,215100000.0
2009-07-15 15:00:00,4.28967,4.29432,4.27747,4.28739,204930000.0
2009-07-15 15:30:00,4.28695,4.28793,4.2665,4.27255,216150000.0
2009-07-15 16:00:00,4.27041,4.28369,4.2661,4.27149,199310000.0
2009-07-15 16:30:00,4.27444,4.28333,4.26254,4.27629,248490000.0
2009-07-15 17:00:00,4.28029,4.28438,4.26499,4.27558,233070000.0
2009-07-15 17:30:00,4.27249,4.28216,4.266,4.27726,210220000.0
2009-07-15 18:00:00,4.27118,4.28222,4.26323,4.2697,183570000.0
2009-07-15 18:30:00,4.27057,4.28067,4.26203,4.27856,201170000.0
2009-07-15 19:00:00,4.27485,4.28135,4.26319,4.27422,188860000.0
2009-07-15 19:30:00,4.27534,4.28297,4.26483,4.2804,288640000.0
2009-07-15 20:00:00,4.28121,4.28398,4.26579,4.26725,183160000.0
2009-07-15 20:30:00,4.26741,4.28234,4.2649,4.27387,182800000.0
2009-07-15 21:00:00,4.27025,4.28149,4.26229,4.27289,201160000.0
2009-07-15 21:30:00,4.2757,4.27766,4.26359,4.27585,186910000.0
2009-07-15 22:00:00,4.27079,4.28103,4.26158,4.27498,177190000.0
2009-07-15 22:30:00,4.2739,4.27947,4.26127,4.27085,206420000.0
2009-07-15 23:00:00,4.26896,4.28784,4.26067,4.27569,190700000.0
2009-07-15 23:30:00,4.28373,4.28373,4.26618,4.27897,218120000.0
2009-07-16 00:00:00,4.27404,4.28311,4.26805,4.27672,228250000.0
2009-07-16 00:30:00,4.27701,4.28446,4.26889,4.27742,203190000.0
2009-07-16 01:00:00,4.28155,4.28273,4.26631,4.28017,199700000.0
2009-07-16 01:30:00,4.28126,4.28901,4.27219,4.28429,174990000.0
2009-07-16 02:00:00,4.28056,4.29095,4.27163,4.28542,178600000.0
2009-07-16 02:30:00,4.28587,4.28849,4.27354,4.28565,191810000.0
2009-07-16 03:00:00,4.28634,4.29062,4.27212,4.28678,207190000.0
2009-07-16 03:30:00,4.28626,4.28962,4.27172,4.28438,257450000.0
2009-07-16 04:00:00,4.28219,4.28824,4.26963,4.27989,195200000.0
2009-07-16 04:30:00,4.28045,4.29126,4.27245,4.27505,180190000.0
2009-07-16 05:00:00,4.27841,4.2896,4.2707,4.27606,201200000.0
2009-07-16 05:30:00,4.28061,4.2878,4.27128,4.28391,209060000.0
2009-07-16 06:00:00,4.28607,4.28874,4.27123,4.28203,213970000.0
2009-07-16 06:30:00,4.28315,4.28786,4.27127,4.27789,195530000.0
2009-07-16 07:00:00,4.28222,4.29162,4.27311,4.28269,229700000.0
2009-07-16 07:30:00,4.28194,4.29046,4.27272,4.27836,224460000.0
2009-07-16 08:00:00,4.28109,4.29778,4.2739,4.29017,212850000.0
2009-07-16 08:30:00,4.29292,4.30449,4.2844,4.30085,208760000.0
2009-07-16 09:00:00,4.29781,4.30087,4.27956,4.28933,233520000.0
2009-07-16 09:30:00,4.28695,4.29999,4.27679,4.2887,212430000.0
2009-07-16 10:00:00,4.28414,4.30268,4.27867,4.30175,225980000.0
2009-07-16 10:30:00,4.29536,4.30313,4.28626,4.29457,217690000.0
2009-07-16 11:00:00,4.29821,4.30768,4.28741,4.30047,210950000.0
2009-07-16 11:30:00,4.30055,4.30964,4.29226,4.30371,224150000.0
2009-07-16 12:00:00,4.30479,4.31074,4.29242,4.29718,208310000.0
2009-07-16 12:30:00,4.29818,4.30343,4.27937,4.29393,228950000.0
2009-07-16 13:00:00,4.28814,4.29829,4.28061,4.28584,210580000.0
2009-07-16 13:30:00,4.28317,4.29236,4.27467,4.2844,239840000.0
2009-07-16 14:00:00,4.28389,4.28903,4.2718,4.28179,209050000.0
2009-07-16 14:30:00,4.28203,4.28203,4.25679,4.27865,211020000.0
2009-07-16 15:00:00,4.27905,4.28966,4.26765,4.28639,206080000.0
2009-07-16 15:30:00,4.28736,4.29835,4.28063,4.29557,215470000.0
2009-07-16 16:00:00,4.2927,4.32894,4.28813,4.30809,196350000.0
2009-07-16 16:30:00,4.30955,4.32782,4.30252,4.31837,248120000.0
2009-07-16 17:00:00,4.32375,4.32989,4.31157,4.32587,233060000.0
2009-07-16 17:30:00,4.32139,4.33167,4.31435,4.31979,210960000.0
2009-07-16 18:00:00,4.31474,4.32663,4.31038,4.31685,188380000.0
2009-07-16 18:30:00,4.31724,4.32503,4.30293,4.3193,201560000.0
2009-07-16 19:00:00,4.31635,4.32079,4.30279,4.31427,192560000.0
2009-07-16 19:30:00,4.31672,4.3188,4.29877,4.30994,282340000.0
2009-07-16 20:00:00,4.30959,4.31561,4.29814,4.30077,179440000.0
2009-07-16 20:30:00,4.30474,4.31712,4.29877,4.30565,181680000.0
2009-07-16 21:00:00,4.3048,4.31472,4.29426,4.3062,200800000.0
2009-07-16 21:30:00,4.30942,4.315,4.29196,4.31133,183180000.0
2009-07-16 22:00:00,4.31507,4.31822,4.30174,4.31493,170780000.0
2009-07-16 22:30:00,4.31527,4.318,4.2996,4.30653,203790000.0
2009-07-16 23:00:00,4.30588,4.31584,4.29657,4.30854,191460000.0
2009-07-16 23:30:00,4.31009,4.31394,4.29984,4.30932,221110000.0
2009-07-17 00:00:00,4.30602,4.32114,4.30018,4.3118,219250000.0
2009-07-17 00:30:00,4.30745,4.31699,4.30268,4.31084,207610000.0
2009-07-17 01:00:00,4.31459,4.31873,4.29993,4.31213,182110000.0
2009-07-17 01:30:00,4.31451,4.31791,4.3005,4.31157,168560000.0
2009-07-17 02:00:00,4.30793,4.31907,4.30111,4.31412,178240000.0
2009-07-17 02:30:00,4.31372,4.31711,4.30082,4.31378,192870000.0
2009-07-17 03:00:00,4.31447,4.31687,4.30115,4.30861,206410000.0
2009-07-17 03:30:00,4.31375,4.32082,4.30031,4.31392,252620000.0
2009-07-17 04:00:00,4.31291,4.31863,4.30106,4.30912,191830000.0
2009-07-17 04:30:00,4.30777,4.31893,4.30189,4.3048,182420000.0
2009-07-17 05:00:00,4.31052,4.31728,4.30068,4.30685,193680000.0
2009-07-17 05:30:00,4.31193,4.31995,4.30171,4.31433,200120000.0
2009-07-17 06:00:00,4.31483,4.31641,4.30175,4.31148,214360000.0
2009-07-17 06:30:00,4.31316,4.31769,4.30101,4.3093,203400000.0
2009-07-17 07:00:00,4.31192,4.32424,4.30618,4.3141,232650000.0
2009-07-17 07:30:00,4.31505,4.32204,4.30557,4.31542,224460000.0
2009-07-17 08:00:00,4.31816,4.32353,4.30447,4.31503,213980000.0
2009-07-17 08:30:00,4.31543,4.32627,4.30734,4.32372,212830000.0
2009-07-17 09:00:00,4.32328,4.33057,4.30642,4.3194,236850000.0
2009-07-17 09:30:00,4.31207,4.32526,4.30433,4.31523,210220000.0
2009-07-17 10:00:00,4.31115,4.3207,4.29986,4.30905,229690000.0
2009-07-17 10:30:00,4.30577,4.31604,4.29971,4.30904,215480000.0
2009-07-17 11:00:00,4.31112,4.31747,4.29947,4.3093,207960000.0
2009-07-17 11:30:00,4.31115,4.32441,4.30393,4.32205,226730000.0
2009-07-17 12:00:00,4.32063,4.32604,4.30889,4.31853,207550000.0
2009-07-17 12:30:00,4.31937,4.32524,4.30755,4.31943,227480000.0
2009-07-17 13:00:00,4.31432,4.3214,4.30431,4.31951,210960000.0
2009-07-17 13:30:00,4.31917,4.33583,4.31125,4.33347,237640000.0
2009-07-17 14:00:00,4.33211,4.34491,4.31687,4.33978,201650000.0
2009-07-17 14:30:00,4.33894,4.33894,4.3153,4.32478,217330000.0
2009-07-17 15:00:00,4.32777,4.32926,4.312,4.323,201600000.0
2009-07-17 15:30:00,4.32072,4.32832,4.30958,4.32272,209870000.0
2009-07-17 16:00:00,4.32046,4.33075,4.31253,4.32027,202630000.0
2009-07-17 16:30:00,4.3202,4.33421,4.31323,4.32828,251140000.0
2009-07-17 17:00:00,4.33083,4.33488,4.31397,4.32615,225660000.0
2009-07-17 17:30:00,4.32409,4.32921,4.3138,4.32151,213910000.0
2009-07-17 18:00:00,4.31657,4.32797,4.31171,4.32,184340000.0
2009-07-17 18:30:00,4.32034,4.32991,4.31087,4.32502,198960000.0
2009-07-17 19:00:00,4.32227,4.32621,4.30998,4.32138,188850000.0
2009-07-17 19:30:00,4.32221,4.32909,4.3124,4.32405,286050000.0
2009-07-17 20:00:00,4.32484,4.32761,4.31249,4.31249,181300000.0
2009-07-17 20:30:00,4.3178,4.3295,4.31089,4.32109,185810000.0
2009-07-17 21:00:00,4.31701,4.32924,4.31214,4.32194,197080000.0
2009-07-17 21:30:00,4.3254,4.32718,4.31161,4.32228,176820000.0
2009-07-17 22:00:00,4.32442,4.32723,4.31148,4.32343,175640000.0
2009-07-17 22:30:00,4.32584,4.32814,4.31074,4.31684,196730000.0
2009-07-19 23:00:00,4.32244,4.33171,4.3146,4.32388,147130000.0
2009-07-19 23:30:00,4.33069,4.33647,4.3195,4.32957,188050000.0
2009-07-20 00:00:00,4.32786,4.33435,4.31972,4.32612,224840000.0
2009-07-20 00:30:00,4.32795,4.33339,4.31832,4.32586,197830000.0
2009-07-20 01:00:00,4.33208,4.33505,4.3173,4.32974,172290000.0
2009-07-20 01:30:00,4.3311,4.33465,4.31856,4.33025,173820000.0
2009-07-20 02:00:00,4.33037,4.334,4.31912,4.33075,176450000.0
2009-07-20 02:30:00,4.33042,4.33223,4.31845,4.33092,191130000.0
2009-07-20 03:00:00,4.32648,4.33302,4.31861,4.32533,215090000.0
2009-07-20 03:30:00,4.32831,4.33412,4.31595,4.32085,224920000.0
2009-07-20 04:00:00,4.32778,4.33168,4.31402,4.33026,220710000.0
2009-07-20 04:30:00,4.32884,4.33157,4.31824,4.32325,187670000.0
2009-07-20 05:00:00,4.32645,4.3343,4.31618,4.33025,190350000.0
2009-07-20 05:30:00,4.32869,4.33518,4.31634,4.3239,155860000.0
2009-07-20 06:00:00,4.3321,4.33597,4.31677,4.33025,171880000.0
2009-07-20 06:30:00,4.32897,4.33332,4.3137,4.31791,190700000.0
2009-07-20 07:00:00,4.32239,4.33007,4.31344,4.3163,176400000.0
2009-07-20 07:30:00,4.31919,4.32888,4.31001,4.32479,179790000.0
2009-07-20 08:00:00,4.32636,4.33011,4.30867,4.31963,279270000.0
2009-07-20 08:30:00,4.31815,4.32251,4.29424,4.30004,192210000.0
2009-07-20 09:00:00,4.30404,4.30587,4.28451,4.29389,198230000.0
2009-07-20 09:30:00,4.29506,4.30229,4.27676,4.27676,183940000.0
2009-07-20 10:00:00,4.28234,4.29928,4.27549,4.29238,204290000.0
2009-07-20 10:30:00,4.29725,4.30125,4.28355,4.29592,229730000.0
2009-07-20 11:00:00,4.29326,4.30102,4.28266,4.2918,249990000.0
2009-07-20 11:30:00,4.29177,4.29735,4.28012,4.28709,200420000.0
2009-07-20 12:00:00,4.29282,4.29847,4.28066,4.28813,210990000.0
2009-07-20 12:30:00,4.29016,4.29869,4.27696,4.29576,207950000.0
2009-07-20 13:00:00,4.29624,4.29893,4.28291,4.29451,217700000.0
2009-07-20 13:30:00,4.29334,4.29457,4.27726,4.2882,203470000.0
2009-07-20 14:00:00,4.29182,4.29773,4.27805,4.29066,234660000.0
2009-07-20 14:30:00,4.29163,4.30066,4.28065,4.2898,207990000.0
2009-07-20 15:00:00,4.29677,4.2972,4.27499,4.28433,230820000.0
2009-07-20 15:30:00,4.28361,4.28993,4.26864,4.28336,206830000.0
2009-07-20 16:00:00,4.28341,4.28949,4.2691,4.27641,225240000.0
2009-07-20 16:30:00,4.27833,4.28677,4.26264,4.27259,212030000.0
2009-07-20 17:00:00,4.27197,4.28021,4.25829,4.26424,215840000.0
2009-07-20 17:30:00,4.26955,4.27271,4.25348,4.26232,226360000.0
2009-07-20 18:00:00,4.2653,4.27887,4.25456,4.26237,212450000.0
2009-07-20 18:30:00,4.26614,4.26797,4.2525,4.26214,234260000.0
2009-07-20 19:00:00,4.26464,4.26726,4.25236,4.25931,210950000.0
2009-07-20 19:30:00,4.26134,4.26895,4.25362,4.26099,217280000.0
2009-07-20 20:00:00,4.263,4.27079,4.24932,4.25936,223700000.0
2009-07-20 20:30:00,4.26098,4.26579,4.22874,4.24563,227480000.0
2009-07-20 21:00:00,4.24385,4.25771,4.23801,4.24702,198590000.0
2009-07-20 21:30:00,4.25163,4.25315,4.23569,4.24765,212100000.0
2009-07-20 22:00:00,4.24833,4.25295,4.22794,4.23264,207580000.0
2009-07-20 22:30:00,4.22923,4.24853,4.22132,4.23966,205280000.0
2009-07-20 23:00:00,4.23654,4.25094,4.23357,4.23921,169720000.0
2009-07-20 23:30:00,4.23932,4.2531,4.23258,4.2344,188470000.0
2009-07-21 00:00:00,4.24489,4.24872,4.23135,4.24589,251100000.0
2009-07-21 00:30:00,4.24537,4.25033,4.23087,4.24663,210150000.0
2009-07-21 01:00:00,4.24477,4.24919,4.23231,4.24306,186550000.0
2009-07-21 01:30:00,4.24572,4.24901,4.23266,4.23846,182360000.0
2009-07-21 02:00:00,4.24361,4.24997,4.23312,4.24399,179090000.0
2009-07-21 02:30:00,4.24462,4.24944,4.23342,4.23978,180950000.0
2009-07-21 03:00:00,4.24159,4.24819,4.23279,4.24178,220330000.0
2009-07-21 03:30:00,4.23706,4.24525,4.22852,4.23519,227840000.0
2009-07-21 04:00:00,4.23891,4.24562,4.22819,4.24067,219200000.0
2009-07-21 04:30:00,4.24127,4.24359,4.22852,4.23527,185500000.0
2009-07-21 05:00:00,4.23849,4.24418,4.22671,4.24071,191890000.0
2009-07-21 05:30:00,4.24077,4.24512,4.22936,4.23558,178330000.0
2009-07-21 06:00:00,4.23996,4.24378,4.22807,4.2406,176050000.0
2009-07-21 06:30:00,4.24163,4.24461,4.22843,4.23122,185840000.0
2009-07-21 07:00:00,4.2362,4.24938,4.22846,4.23302,185030000.0
2009-07-21 07:30:00,4.23493,4.24653,4.22869,4.23672,178320000.0
2009-07-21 08:00:00,4.23775,4.25494,4.22433,4.25285,287160000.0
2009-07-21 08:30:00,4.25397,4.26595,4.24018,4.26386,192190000.0
2009-07-21 09:00:00,4.2615,4.26791,4.23733,4.24748,201530000.0
2009-07-21 09:30:00,4.24893,4.26232,4.24227,4.25288,182470000.0
2009-07-21 10:00:00,4.25863,4.26472,4.24528,4.25318,209470000.0
2009-07-21 10:30:00,4.25875,4.27601,4.2461,4.26557,237520000.0
2009-07-21 11:00:00,4.2649,4.2869,4.25513,4.25801,247400000.0
2009-07-21 11:30:00,4.25726,4.27264,4.24974,4.25972,196730000.0
2009-07-21 12:00:00,4.26107,4.2717,4.24792,4.25963,211020000.0
2009-07-21 12:30:00,4.25682,4.27428,4.24289,4.25973,200120000.0
2009-07-21 13:00:00,4.25856,4.26824,4.25107,4.26185,214010000.0
2009-07-21 13:30:00,4.25925,4.26033,4.24202,4.25367,206060000.0
2009-07-21 14:00:00,4.25523,4.25643,4.23645,4.24576,238380000.0
2009-07-21 14:30:00,4.2477,4.25809,4.23843,4.24566,210200000.0
2009-07-21 15:00:00,4.2515,4.25603,4.23787,4.24789,228580000.0
2009-07-21 15:30:00,4.24668,4.26512,4.24015,4.26016,206840000.0
2009-07-21 16:00:00,4.26081,4.27562,4.25059,4.26497,225630000.0
2009-07-21 16:30:00,4.26532,4.27441,4.25633,4.27049,206490000.0
2009-07-21 17:00:00,4.26529,4.27376,4.25688,4.26373,215510000.0
2009-07-21 17:30:00,4.27215,4.28158,4.25906,4.27552,224520000.0
2009-07-21 18:00:00,4.27534,4.28588,4.26648,4.27563,210200000.0
2009-07-21 18:30:00,4.27374,4.28247,4.26391,4.27967,236480000.0
2009-07-21 19:00:00,4.28072,4.28969,4.26843,4.28001,214670000.0
2009-07-21 19:30:00,4.27963,4.28827,4.26966,4.274,209890000.0
2009-07-21 20:00:00,4.27288,4.28403,4.25963,4.2645,222630000.0
2009-07-21 20:30:00,4.26358,4.27525,4.25385,4.26367,227480000.0
2009-07-21 21:00:00,4.26032,4.27396,4.25502,4.267,199350000.0
2009-07-21 21:30:00,4.26335,4.27218,4.25422,4.26457,216580000.0
2009-07-21 22:00:00,4.26498,4.27821,4.24981,4.27076,203470000.0
2009-07-21 22:30:00,4.25762,4.28005,4.25565,4.26716,202310000.0
2009-07-21 23:00:00,4.25896,4.29663,4.25896,4.26883,184730000.0
2009-07-21 23:30:00,4.26804,4.31067,4.26745,4.28374,178330000.0
2009-07-22 00:00:00,4.28085,4.31302,4.26563,4.28127,247760000.0
2009-07-22 00:30:00,4.26914,4.3249,4.2679,4.29732,146060000.0
2009-07-22 01:00:00,4.27077,4.29941,4.26786,4.2805,129090000.0
2009-07-22 01:30:00,4.27967,4.29003,4.26505,4.27249,157620000.0
2009-07-22 02:00:00,4.27477,4.28654,4.26463,4.27615,169350000.0
2009-07-22 02:30:00,4.27442,4.28042,4.26384,4.27941,156960000.0
2009-07-22 03:00:00,4.27764,4.29078,4.26636,4.28072,198590000.0
2009-07-22 03:30:00,4.27505,4.28367,4.26557,4.27572,207600000.0
2009-07-22 04:00:00,4.27647,4.28353,4.26301,4.27591,209110000.0
2009-07-22 04:30:00,4.27591,4.28654,4.26573,4.27507,136590000.0
2009-07-22 05:00:00,4.27598,4.30438,4.26611,4.28236,186590000.0
2009-07-22 05:30:00,4.27739,4.29989,4.26332,4.28966,163700000.0
2009-07-22 06:00:00,4.27549,4.3051,4.2676,4.2786,173460000.0
2009-07-22 06:30:00,4.27618,4.31513,4.26502,4.27619,187350000.0
2009-07-22 07:00:00,4.27945,4.28443,4.26487,4.27285,178340000.0
2009-07-22 07:30:00,4.26787,4.28685,4.26787,4.27869,182800000.0
2009-07-22 08:00:00,4.27748,4.27984,4.25537,4.26044,273690000.0
2009-07-22 08:30:00,4.26065,4.27092,4.25465,4.26428,194050000.0
2009-07-22 09:00:00,4.26503,4.27082,4.25322,4.26115,199320000.0
2009-07-22 09:30:00,4.26043,4.27237,4.25318,4.2596,190280000.0
2009-07-22 10:00:00,4.26798,4.27201,4.25293,4.2638,211320000.0
2009-07-22 10:30:00,4.26831,4.27282,4.25442,4.26752,231940000.0
2009-07-22 11:00:00,4.26079,4.27571,4.25297,4.26029,249620000.0
2009-07-22 11:30:00,4.26031,4.26842,4.25243,4.25574,200080000.0
2009-07-22 12:00:00,4.25842,4.26643,4.24765,4.25802,212090000.0
2009-07-22 12:30:00,4.25861,4.26526,4.2477,4.25999,201600000.0
2009-07-22 13:00:00,4.26011,4.26344,4.24537,4.25758,218080000.0
2009-07-22 13:30:00,4.25872,4.26199,4.23728,4.25118,205320000.0
2009-07-22 14:00:00,4.25211,4.26012,4.24076,4.25207,240990000.0
2009-07-22 14:30:00,4.25424,4.26205,4.24387,4.25165,208360000.0
2009-07-22 15:00:00,4.26036,4.27251,4.24678,4.26446,233770000.0
2009-07-22 15:30:00,4.26296,4.27798,4.25211,4.25922,207570000.0
2009-07-22 16:00:00,4.26035,4.2668,4.24283,4.25568,226710000.0
2009-07-22 16:30:00,4.25518,4.26512,4.24571,4.25397,209080000.0
2009-07-22 17:00:00,4.25106,4.2585,4.24139,4.24797,221820000.0
2009-07-22 17:30:00,4.25388,4.26171,4.23805,4.25089,231160000.0
2009-07-22 18:00:00,4.25569,4.26265,4.24145,4.25026,214290000.0
2009-07-22 18:30:00,4.25653,4.25889,4.23652,4.25183,239100000.0
2009-07-22 19:00:00,4.25419,4.25917,4.24132,4.25126,213950000.0
2009-07-22 19:30:00,4.25323,4.25851,4.24153,4.25215,212460000.0
2009-07-22 20:00:00,4.24867,4.25719,4.2413,4.24926,224470000.0
2009-07-22 20:30:00,4.25364,4.25877,4.24037,4.25098,228230000.0
2009-07-22 21:00:00,4.25161,4.25885,4.24316,4.25589,199720000.0
2009-07-22 21:30:00,4.25553,4.25933,4.24287,4.25492,218440000.0
2009-07-22 22:00:00,4.25549,4.26176,4.24202,4.25489,206110000.0
2009-07-22 22:30:00,4.24898,4.25807,4.24314,4.25117,202340000.0
2009-07-22 23:00:00,4.24623,4.25956,4.24293,4.25289,178030000.0
2009-07-22 23:30:00,4.25131,4.2572,4.23881,4.25347,198600000.0
2009-07-23 00:00:00,4.25504,4.25734,4.24002,4.2505,224860000.0
2009-07-23 00:30:00,4.25399,4.25895,4.23789,4.25467,197820000.0
2009-07-23 01:00:00,4.25516,4.25847,4.24136,4.25213,182350000.0
2009-07-23 01:30:00,4.2542,4.25752,4.2416,4.24909,182760000.0
2009-07-23 02:00:00,4.25404,4.25922,4.24018,4.2537,175780000.0
2009-07-23 02:30:00,4.25397,4.25832,4.24133,4.25264,187680000.0
2009-07-23 03:00:00,4.24853,4.25691,4.23927,4.24038,226330000.0
2009-07-23 03:30:00,4.24911,4.25931,4.24266,4.24983,226730000.0
2009-07-23 04:00:00,4.25325,4.25746,4.24094,4.25307,227460000.0
2009-07-23 04:30:00,4.25308,4.2564,4.24004,4.24647,215090000.0
2009-07-23 05:00:00,4.24967,4.25622,4.23886,4.252,215890000.0
2009-07-23 05:30:00,4.25287,4.2563,4.23985,4.25235,183120000.0
2009-07-23 06:00:00,4.25297,4.25557,4.24082,4.2531,169710000.0
2009-07-23 06:30:00,4.25189,4.25668,4.23901,4.24326,197440000.0
2009-07-23 07:00:00,4.24893,4.25604,4.23986,4.24075,179770000.0
2009-07-23 07:30:00,4.24028,4.25194,4.22998,4.24328,181290000.0
2009-07-23 08:00:00,4.24517,4.24576,4.2251,4.23414,286450000.0
2009-07-23 08:30:00,4.23253,4.23992,4.22203,4.23845,190710000.0
2009-07-23 09:00:00,4.23444,4.24451,4.2234,4.23337,197470000.0
2009-07-23 09:30:00,4.23345,4.24291,4.22596,4.23086,185430000.0
2009-07-23 10:00:00,4.2368,4.24783,4.23035,4.2351,213520000.0
2009-07-23 10:30:00,4.23861,4.24472,4.22822,4.24248,228990000.0
2009-07-23 11:00:00,4.23908,4.24545,4.22783,4.23727,247770000.0
2009-07-23 11:30:00,4.23521,4.245,4.22975,4.23651,191900000.0
2009-07-23 12:00:00,4.23917,4.24361,4.22754,4.24005,215050000.0
2009-07-23 12:30:00,4.24113,4.24989,4.22859,4.24989,206050000.0
2009-07-23 13:00:00,4.24893,4.25234,4.23376,4.24647,216210000.0
2009-07-23 13:30:00,4.24538,4.24578,4.22854,4.24013,204230000.0
2009-07-23 14:00:00,4.24173,4.25152,4.2299,4.24331,240970000.0
2009-07-23 14:30:00,4.24552,4.24945,4.2247,4.23154,208360000.0
2009-07-23 15:00:00,4.2383,4.24473,4.22467,4.22997,222290000.0
2009-07-23 15:30:00,4.22803,4.23439,4.20759,4.2271,207210000.0
2009-07-23 16:00:00,4.22779,4.22779,4.20084,4.20688,228590000.0
2009-07-23 16:30:00,4.2099,4.22101,4.20214,4.21511,209450000.0
2009-07-23 17:00:00,4.21292,4.21888,4.20028,4.20614,213630000.0
2009-07-23 17:30:00,4.21137,4.2199,4.20038,4.21239,228190000.0
2009-07-23 18:00:00,4.21259,4.22233,4.20423,4.21188,209090000.0
2009-07-23 18:30:00,4.21759,4.21869,4.20178,4.21255,237590000.0
2009-07-23 19:00:00,4.21445,4.2202,4.20419,4.21251,210990000.0
2009-07-23 19:30:00,4.21411,4.22216,4.20367,4.21189,208380000.0
2009-07-23 20:00:00,4.21296,4.22091,4.20424,4.21378,222220000.0
2009-07-23 20:30:00,4.21709,4.22214,4.20539,4.21407,227830000.0
2009-07-23 21:00:00,4.21353,4.22331,4.20792,4.21961,196720000.0
2009-07-23 21:30:00,4.21812,4.22297,4.2086,4.22093,218450000.0
2009-07-23 22:00:00,4.21985,4.22418,4.19996,4.21912,203500000.0
2009-07-23 22:30:00,4.21262,4.23111,4.21262,4.22059,200080000.0
2009-07-23 23:00:00,4.21493,4.23199,4.21434,4.22159,197850000.0
2009-07-23 23:30:00,4.22226,4.22703,4.21062,4.22259,204640000.0
2009-07-24 00:00:00,4.22415,4.22903,4.20641,4.22011,245200000.0
2009-07-24 00:30:00,4.21703,4.2253,4.20242,4.21841,202620000.0
2009-07-24 01:00:00,4.21708,4.22277,4.20596,4.21756,180470000.0
2009-07-24 01:30:00,4.22102,4.22453,4.20828,4.21602,180500000.0
2009-07-24 02:00:00,4.2185,4.22382,4.2064,4.2185,187360000.0
2009-07-24 02:30:00,4.21963,4.22116,4.20495,4.21928,200090000.0
2009-07-24 03:00:00,4.21893,4.22505,4.2058,4.21946,208770000.0
2009-07-24 03:30:00,4.2193,4.22632,4.2101,4.21541,190320000.0
2009-07-24 04:00:00,4.22073,4.22472,4.20949,4.21712,211680000.0
2009-07-24 04:30:00,4.22004,4.22626,4.2087,4.21471,182740000.0
2009-07-24 05:00:00,4.21849,4.22619,4.2076,4.22086,210960000.0
2009-07-24 05:30:00,4.22119,4.22555,4.20608,4.22167,172330000.0
2009-07-24 06:00:00,4.22078,4.22478,4.20803,4.22093,172670000.0
2009-07-24 06:30:00,4.21924,4.228,4.20753,4.21171,196270000.0
2009-07-24 07:00:00,4.21749,4.22844,4.20689,4.21896,183180000.0
2009-07-24 07:30:00,4.21764,4.23565,4.21461,4.22982,180560000.0
2009-07-24 08:00:00,4.23167,4.23563,4.20841,4.22377,280880000.0
2009-07-24 08:30:00,4.21844,4.22629,4.20624,4.2213,189620000.0
2009-07-24 09:00:00,4.21797,4.22761,4.20509,4.21078,202320000.0
2009-07-24 09:30:00,4.20895,4.21666,4.19009,4.19061,184690000.0
2009-07-24 10:00:00,4.196,4.20993,4.18869,4.19533,204650000.0
2009-07-24 10:30:00,4.19962,4.21391,4.19359,4.20936,231960000.0
2009-07-24 11:00:00,4.20732,4.21234,4.19214,4.2064,245530000.0
2009-07-24 11:30:00,4.20727,4.21426,4.18868,4.19598,200060000.0
2009-07-24 12:00:00,4.19747,4.20224,4.18384,4.19701,212080000.0
2009-07-24 12:30:00,4.19877,4.20705,4.18892,4.2032,206430000.0
2009-07-24 13:00:00,4.20232,4.20553,4.1895,4.19922,220270000.0
2009-07-24 13:30:00,4.19913,4.20083,4.17961,4.18974,208290000.0
2009-07-24 14:00:00,4.19219,4.19878,4.17189,4.18963,232790000.0
2009-07-24 14:30:00,4.19446,4.19838,4.17922,4.18565,210570000.0
2009-07-24 15:00:00,4.19179,4.19506,4.17978,4.18592,224520000.0
2009-07-24 15:30:00,4.18364,4.19826,4.17634,4.19826,207600000.0
2009-07-24 16:00:00,4.19949,4.20099,4.18096,4.19073,229670000.0
2009-07-24 16:30:00,4.18839,4.19728,4.18154,4.19428,210210000.0
2009-07-24 17:00:00,4.19108,4.20087,4.18089,4.18763,211760000.0
2009-07-24 17:30:00,4.19207,4.19705,4.17788,4.18842,222240000.0
2009-07-24 18:00:00,4.18912,4.19646,4.18096,4.18695,209860000.0
2009-07-24 18:30:00,4.19209,4.1975,4.17793,4.1887,236830000.0
2009-07-24 19:00:00,4.19141,4.19419,4.17921,4.1889,208020000.0
2009-07-24 19:30:00,4.19105,4.19668,4.17973,4.18791,210270000.0
2009-07-24 20:00:00,4.18769,4.19575,4.17942,4.18556,220390000.0
2009-07-24 20:30:00,4.18889,4.19416,4.17833,4.1871,227470000.0
2009-07-24 21:00:00,4.18809,4.19457,4.17872,4.18928,202680000.0
2009-07-24 21:30:00,4.18764,4.1941,4.17641,4.19157,219140000.0
2009-07-24 22:00:00,4.19024,4.19458,4.17592,4.18852,196740000.0
2009-07-24 22:30:00,4.18143,4.19383,4.17425,4.18254,199000000.0
2009-07-26 23:00:00,4.18703,4.1988,4.17834,4.19372,128020000.0
2009-07-26 23:30:00,4.1903,4.20009,4.18259,4.19448,194070000.0
2009-07-27 00:00:00,4.19577,4.19872,4.18311,4.19523,252210000.0
2009-07-27 00:30:00,4.19692,4.19881,4.18286,4.19564,208310000.0
2009-07-27 01:00:00,4.193,4.19835,4.18213,4.19346,181660000.0
2009-07-27 01:30:00,4.19552,4.20093,4.18418,4.19043,177570000.0
2009-07-27 02:00:00,4.1952,4.19956,4.17929,4.19341,187720000.0
2009-07-27 02:30:00,4.19275,4.19527,4.18041,4.18842,174590000.0
2009-07-27 03:00:00,4.19071,4.19631,4.18105,4.19232,213560000.0
2009-07-27 03:30:00,4.19053,4.19632,4.18165,4.18717,217030000.0
2009-07-27 04:00:00,4.19178,4.19549,4.18092,4.19232,214770000.0
2009-07-27 04:30:00,4.19245,4.19667,4.18119,4.18569,165470000.0
2009-07-27 05:00:00,4.18951,4.19551,4.17986,4.19225,180700000.0
2009-07-27 05:30:00,4.19327,4.19512,4.17785,4.19377,165560000.0
2009-07-27 06:00:00,4.1937,4.19762,4.17954,4.19281,160350000.0
2009-07-27 06:30:00,4.19232,4.19581,4.18022,4.18361,182470000.0
2009-07-27 07:00:00,4.18905,4.19427,4.17917,4.18248,181650000.0
2009-07-27 07:30:00,4.18212,4.19445,4.17877,4.1903,183220000.0
2009-07-27 08:00:00,4.19339,4.19454,4.15625,4.16612,287210000.0
2009-07-27 08:30:00,4.16497,4.1724,4.1475,4.15646,192940000.0
2009-07-27 09:00:00,4.14907,4.17793,4.14907,4.17122,198220000.0
2009-07-27 09:30:00,4.17151,4.18185,4.16134,4.16786,188400000.0
2009-07-27 10:00:00,4.17261,4.18579,4.16409,4.1802,211320000.0
2009-07-27 10:30:00,4.18259,4.18721,4.14822,4.16228,229730000.0
2009-07-27 11:00:00,4.15952,4.17472,4.14916,4.1635,251480000.0
2009-07-27 11:30:00,4.16389,4.17783,4.16136,4.16622,198230000.0
2009-07-27 12:00:00,4.17044,4.17595,4.15988,4.16891,211390000.0
2009-07-27 12:30:00,4.16908,4.17285,4.15304,4.16937,201590000.0
2009-07-27 13:00:00,4.16765,4.1751,4.15549,4.1731,216580000.0
2009-07-27 13:30:00,4.17145,4.18327,4.15877,4.17021,202350000.0
2009-07-27 14:00:00,4.17213,4.17505,4.16049,4.17102,237990000.0
2009-07-27 14:30:00,4.17393,4.17946,4.15449,4.16189,210210000.0
2009-07-27 15:00:00,4.17133,4.17639,4.15525,4.16762,228970000.0
2009-07-27 15:30:00,4.16553,4.1801,4.15882,4.1724,207560000.0
2009-07-27 16:00:00,4.17225,4.18102,4.15698,4.17225,224850000.0
2009-07-27 16:30:00,4.17124,4.18293,4.16403,4.1737,209090000.0
2009-07-27 17:00:00,4.17475,4.17746,4.15913,4.16841,216220000.0
2009-07-27 17:30:00,4.17591,4.17707,4.157,4.16307,226350000.0
2009-07-27 18:00:00,4.17009,4.17493,4.14154,4.16217,212440000.0
2009-07-27 18:30:00,4.17146,4.17245,4.15021,4.16529,234640000.0
2009-07-27 19:00:00,4.16965,4.17174,4.13857,4.16146,212080000.0
2009-07-27 19:30:00,4.16548,4.17366,4.13633,4.16858,213960000.0
2009-07-27 20:00:00,4.16016,4.17408,4.15071,4.15981,221480000.0
2009-07-27 20:30:00,4.1661,4.17057,4.14702,4.15348,224870000.0
2009-07-27 21:00:00,4.15532,4.16079,4.12431,4.15548,203030000.0
2009-07-27 21:30:00,4.15823,4.1628,4.12925,4.15294,214720000.0
2009-07-27 22:00:00,4.15658,4.16231,4.11542,4.15509,209820000.0
2009-07-27 22:30:00,4.1477,4.1606,4.14228,4.15032,190720000.0
2009-07-27 23:00:00,4.14667,4.16329,4.14323,4.15175,197500000.0
2009-07-27 23:30:00,4.15144,4.16067,4.14073,4.15557,180140000.0
2009-07-28 00:00:00,4.15668,4.15921,4.14349,4.15595,246250000.0
2009-07-28 00:30:00,4.15754,4.15965,4.14125,4.15626,170000000.0
2009-07-28 01:00:00,4.15828,4.16087,4.14302,4.15489,136570000.0
2009-07-28 01:30:00,4.15912,4.1616,4.14594,4.15277,191050000.0
2009-07-28 02:00:00,4.15688,4.16094,4.14527,4.15814,183220000.0
2009-07-28 02:30:00,4.15734,4.16099,4.14572,4.15274,180580000.0
2009-07-28 03:00:00,4.15301,4.15994,4.14362,4.15708,204250000.0
2009-07-28 03:30:00,4.15485,4.16153,4.14579,4.15354,214730000.0
2009-07-28 04:00:00,4.15771,4.16145,4.14325,4.15684,216600000.0
2009-07-28 04:30:00,4.15688,4.16073,4.14486,4.15066,202330000.0
2009-07-28 05:00:00,4.15323,4.16012,4.1447,4.15675,217330000.0
2009-07-28 05:30:00,4.15642,4.1602,4.14094,4.15815,177600000.0
2009-07-28 06:00:00,4.15821,4.15898,4.14492,4.15727,174910000.0
2009-07-28 06:30:00,4.15036,4.16273,4.14547,4.14756,191490000.0
2009-07-28 07:00:00,4.15366,4.16116,4.14519,4.1483,182060000.0
2009-07-28 07:30:00,4.15074,4.16221,4.14511,4.15553,182060000.0
2009-07-28 08:00:00,4.15686,4.16548,4.14558,4.15469,288250000.0
2009-07-28 08:30:00,4.15581,4.16285,4.14284,4.16111,191440000.0
2009-07-28 09:00:00,4.15803,4.16501,4.1472,4.15279,199250000.0
2009-07-28 09:30:00,4.15542,4.16064,4.13973,4.14467,188370000.0
2009-07-28 10:00:00,4.14966,4.16209,4.14438,4.15746,213560000.0
2009-07-28 10:30:00,4.16107,4.1724,4.14925,4.16842,229720000.0
2009-07-28 11:00:00,4.1676,4.17451,4.157,4.16929,245540000.0
2009-07-28 11:30:00,4.16782,4.17297,4.15747,4.16497,200790000.0
2009-07-28 12:00:00,4.1683,4.1752,4.15633,4.16307,213930000.0
2009-07-28 12:30:00,4.16525,4.17246,4.15573,4.17246,208250000.0
2009-07-28 13:00:00,4.17066,4.17836,4.16127,4.17526,216930000.0
2009-07-28 13:30:00,4.17467,4.18449,4.16042,4.18192,206490000.0
2009-07-28 14:00:00,4.18078,4.18493,4.16235,4.17593,241360000.0
2009-07-28 14:30:00,4.17715,4.18464,4.16628,4.17306,210940000.0
2009-07-28 15:00:00,4.1743,4.18594,4.16715,4.18019,227100000.0
2009-07-28 15:30:00,4.17879,4.18865,4.16312,4.17282,205320000.0
2009-07-28 16:00:00,4.17639,4.18972,4.16078,4.18148,226340000.0
2009-07-28 16:30:00,4.18444,4.18962,4.16569,4.17644,211310000.0
2009-07-28 17:00:00,4.1753,4.18055,4.16371,4.17248,218110000.0
2009-07-28 17:30:00,4.17843,4.18941,4.16723,4.17574,223390000.0
2009-07-28 18:00:00,4.17731,4.18566,4.16762,4.17584,210930000.0
2009-07-28 18:30:00,4.18034,4.18526,4.16694,4.17793,238320000.0
2009-07-28 19:00:00,4.17948,4.18487,4.16729,4.17411,209490000.0
2009-07-28 19:30:00,4.17669,4.1823,4.16628,4.17538,209090000.0
2009-07-28 20:00:00,4.17575,4.18146,4.16301,4.16827,228950000.0
2009-07-28 20:30:00,4.17143,4.18157,4.16299,4.17367,229680000.0
2009-07-28 21:00:00,4.17241,4.1818,4.16363,4.17665,200060000.0
2009-07-28 21:30:00,4.17742,4.18162,4.16535,4.17871,206930000.0
2009-07-28 22:00:00,4.17945,4.17945,4.15993,4.17349,194070000.0
2009-07-28 22:30:00,4.16752,4.18004,4.1602,4.1708,190780000.0
2009-07-28 23:00:00,4.16731,4.18118,4.16364,4.17617,191460000.0
2009-07-28 23:30:00,4.17154,4.17871,4.16339,4.17792,179820000.0
2009-07-29 00:00:00,4.17729,4.18212,4.16393,4.17658,239160000.0
2009-07-29 00:30:00,4.17049,4.18213,4.16345,4.17922,188030000.0
2009-07-29 01:00:00,4.17744,4.18167,4.16393,4.17399,184250000.0
2009-07-29 01:30:00,4.17723,4.18254,4.16288,4.17145,195120000.0
2009-07-29 02:00:00,4.17634,4.1805,4.16552,4.1769,173150000.0
2009-07-29 02:30:00,4.17658,4.18051,4.16652,4.17327,188080000.0
2009-07-29 03:00:00,4.17424,4.1791,4.16379,4.1682,203460000.0
2009-07-29 03:30:00,4.17308,4.17864,4.16381,4.17172,221110000.0
2009-07-29 04:00:00,4.17706,4.18123,4.16394,4.17647,226370000.0
2009-07-29 04:30:00,4.17562,4.17895,4.16362,4.17106,166990000.0
2009-07-29 05:00:00,4.17325,4.18264,4.16384,4.17683,204920000.0
2009-07-29 05:30:00,4.17873,4.17873,4.16048,4.17444,183560000.0
2009-07-29 06:00:00,4.1754,4.17669,4.16036,4.17517,175270000.0
2009-07-29 06:30:00,4.1747,4.18099,4.16158,4.16601,190300000.0
2009-07-29 07:00:00,4.17195,4.17846,4.16216,4.16554,182800000.0
2009-07-29 07:30:00,4.16801,4.18048,4.1625,4.17472,179420000.0
2009-07-29 08:00:00,4.17954,4.19775,4.16638,4.19566,287540000.0
2009-07-29 08:30:00,4.19747,4.20551,4.18215,4.20191,191800000.0
2009-07-29 09:00:00,4.19993,4.20761,4.18132,4.19246,198960000.0
2009-07-29 09:30:00,4.19308,4.20235,4.17663,4.18432,182120000.0
2009-07-29 10:00:00,4.19239,4.19722,4.17541,4.18541,208350000.0
2009-07-29 10:30:00,4.18987,4.1952,4.17874,4.19042,226770000.0
2009-07-29 11:00:00,4.1899,4.19576,4.17848,4.18723,250000000.0
2009-07-29 11:30:00,4.18548,4.19112,4.17618,4.18461,197850000.0
2009-07-29 12:00:00,4.18649,4.19122,4.17536,4.18639,215410000.0
2009-07-29 12:30:00,4.18712,4.1907,4.17476,4.1907,205660000.0
2009-07-29 13:00:00,4.18965,4.20243,4.17926,4.20231,215520000.0
2009-07-29 13:30:00,4.20124,4.20452,4.18271,4.19122,204220000.0
2009-07-29 14:00:00,4.19371,4.19738,4.1756,4.18393,242070000.0
2009-07-29 14:30:00,4.18498,4.19496,4.17425,4.1828,209450000.0
2009-07-29 15:00:00,4.18919,4.19004,4.17174,4.18052,227090000.0
2009-07-29 15:30:00,4.17928,4.18966,4.168,4.17814,203840000.0
2009-07-29 16:00:00,4.17848,4.18051,4.16121,4.17342,228560000.0
2009-07-29 16:30:00,4.17347,4.18235,4.16524,4.17692,209820000.0
2009-07-29 17:00:00,4.17414,4.17925,4.15964,4.17339,218460000.0
2009-07-29 17:30:00,4.17885,4.19381,4.16813,4.1829,225240000.0
2009-07-29 18:00:00,4.18609,4.19602,4.17906,4.1858,206130000.0
2009-07-29 18:30:00,4.19111,4.19352,4.17453,4.18341,230920000.0
2009-07-29 19:00:00,4.18695,4.19523,4.17523,4.18884,213220000.0
2009-07-29 19:30:00,4.18718,4.19372,4.17608,4.18878,213190000.0
2009-07-29 20:00:00,4.18722,4.1949,4.17867,4.18796,225550000.0
2009-07-29 20:30:00,4.18965,4.19706,4.17741,4.18957,225990000.0
2009-07-29 21:00:00,4.18982,4.19741,4.17877,4.1918,200840000.0
2009-07-29 21:30:00,4.19344,4.19404,4.17972,4.1921,213640000.0
2009-07-29 22:00:00,4.19303,4.19551,4.17749,4.18996,201950000.0
2009-07-29 22:30:00,4.18287,4.19744,4.17756,4.18505,206100000.0
2009-07-29 23:00:00,4.18686,4.1968,4.17755,4.18677,205690000.0
2009-07-29 23:30:00,4.18642,4.1937,4.17717,4.18806,195970000.0
2009-07-30 00:00:00,4.18911,4.19126,4.17461,4.1874,249970000.0
2009-07-30 00:30:00,4.18933,4.19188,4.17413,4.18615,199650000.0
2009-07-30 01:00:00,4.18666,4.19057,4.17527,4.18533,183860000.0
2009-07-30 01:30:00,4.18802,4.19039,4.17298,4.18204,193660000.0
2009-07-30 02:00:00,4.18794,4.19127,4.17501,4.18769,190680000.0
2009-07-30 02:30:00,4.18846,4.19077,4.1754,4.18375,188080000.0
2009-07-30 03:00:00,4.18566,4.19296,4.17505,4.18757,208710000.0
2009-07-30 03:30:00,4.18402,4.19085,4.17376,4.18203,230100000.0
2009-07-30 04:00:00,4.18742,4.1905,4.17393,4.18808,223020000.0
2009-07-30 04:30:00,4.18882,4.19206,4.17406,4.18082,199750000.0
2009-07-30 05:00:00,4.18623,4.19074,4.17482,4.18728,201570000.0
2009-07-30 05:30:00,4.18896,4.19121,4.17155,4.18817,174160000.0
2009-07-30 06:00:00,4.18911,4.18979,4.17486,4.18776,175380000.0
2009-07-30 06:30:00,4.18957,4.192,4.17333,4.17944,199720000.0
2009-07-30 07:00:00,4.18502,4.19335,4.17391,4.17947,180920000.0
2009-07-30 07:30:00,4.1806,4.19482,4.17621,4.1864,181300000.0
2009-07-30 08:00:00,4.18687,4.19213,4.15902,4.1726,289400000.0
2009-07-30 08:30:00,4.17256,4.18362,4.16377,4.16472,195200000.0
2009-07-30 09:00:00,4.16652,4.18187,4.16107,4.17644,195620000.0
2009-07-30 09:30:00,4.17915,4.18781,4.16919,4.176,184320000.0
2009-07-30 10:00:00,4.18371,4.19217,4.17473,4.18395,208740000.0
2009-07-30 10:30:00,4.18921,4.1924,4.16394,4.1776,231590000.0
2009-07-30 11:00:00,4.17427,4.17955,4.15565,4.17203,253340000.0
2009-07-30 11:30:00,4.1714,4.17914,4.16086,4.16626,200050000.0
2009-07-30 12:00:00,4.17113,4.17522,4.15754,4.16576,216550000.0
2009-07-30 12:30:00,4.1685,4.17618,4.15694,4.16953,203470000.0
2009-07-30 13:00:00,4.16943,4.1792,4.15708,4.17839,214010000.0
2009-07-30 13:30:00,4.18089,4.1858,4.16737,4.17955,209740000.0
2009-07-30 14:00:00,4.18181,4.18238,4.16271,4.16908,234310000.0
2009-07-30 14:30:00,4.17264,4.17793,4.15598,4.16477,211670000.0
2009-07-30 15:00:00,4.16767,4.17149,4.14711,4.16042,225990000.0
2009-07-30 15:30:00,4.15995,4.16799,4.15117,4.16055,208710000.0
2009-07-30 16:00:00,4.16128,4.16475,4.14118,4.15161,223750000.0
2009-07-30 16:30:00,4.14921,4.15654,4.13725,4.14992,207960000.0
2009-07-30 17:00:00,4.14916,4.15551,4.14134,4.14511,212880000.0
2009-07-30 17:30:00,4.15151,4.16008,4.14129,4.14959,227080000.0
2009-07-30 18:00:00,4.15912,4.16014,4.14598,4.15295,207610000.0
2009-07-30 18:30:00,4.15908,4.16354,4.14716,4.15755,234240000.0
2009-07-30 19:00:00,4.16006,4.1617,4.14375,4.15286,209510000.0
2009-07-30 19:30:00,4.15219,4.15885,4.1413,4.15034,207950000.0
2009-07-30 20:00:00,4.14995,4.16458,4.1438,4.15466,219260000.0
2009-07-30 20:30:00,4.15701,4.16344,4.14245,4.15133,230100000.0
2009-07-30 21:00:00,4.15033,4.15587,4.13964,4.1505,200850000.0
2009-07-30 21:30:00,4.15209,4.15852,4.14265,4.15639,215080000.0
2009-07-30 22:00:00,4.15683,4.16313,4.14415,4.15152,208730000.0
2009-07-30 22:30:00,4.14989,4.16438,4.14525,4.15095,196710000.0
2009-07-30 23:00:00,4.14824,4.16335,4.14208,4.15485,192230000.0
2009-07-30 23:30:00,4.1575,4.16155,4.14445,4.15873,205670000.0
2009-07-31 00:00:00,4.15835,4.16362,4.14613,4.15936,235370000.0
2009-07-31 00:30:00,4.16011,4.16622,4.14594,4.15833,201910000.0
2009-07-31 01:00:00,4.15918,4.16397,4.1456,4.15725,179440000.0
2009-07-31 01:30:00,4.15867,4.16228,4.1466,4.15393,169660000.0
2009-07-31 02:00:00,4.15787,4.16196,4.14558,4.15892,177560000.0
2009-07-31 02:30:00,4.15902,4.16366,4.14705,4.15831,172290000.0
2009-07-31 03:00:00,4.15486,4.16119,4.14559,4.15794,215130000.0
2009-07-31 03:30:00,4.15529,4.16076,4.14748,4.1546,227490000.0
2009-07-31 04:00:00,4.15764,4.16336,4.14677,4.1585,228630000.0
2009-07-31 04:30:00,4.15712,4.16317,4.14631,4.15159,212080000.0
2009-07-31 05:00:00,4.15559,4.1662,4.14668,4.15686,213580000.0
2009-07-31 05:30:00,4.15876,4.1627,4.14378,4.16086,178620000.0
2009-07-31 06:00:00,4.15688,4.16355,4.14494,4.15845,174140000.0
2009-07-31 06:30:00,4.14943,4.16261,4.14455,4.15037,201940000.0
2009-07-31 07:00:00,4.15532,4.16326,4.14799,4.14886,176830000.0
2009-07-31 07:30:00,4.15123,4.16345,4.14553,4.15414,180550000.0
2009-07-31 08:00:00,4.15507,4.15758,4.13825,4.14703,290150000.0
2009-07-31 08:30:00,4.14769,4.15263,4.13609,4.14806,191080000.0
2009-07-31 09:00:00,4.1458,4.15538,4.13915,4.14791,197820000.0
2009-07-31 09:30:00,4.14923,4.15497,4.13418,4.13878,185790000.0
2009-07-31 10:00:00,4.14492,4.15701,4.1359,4.14928,209840000.0
2009-07-31 10:30:00,4.15281,4.16161,4.14161,4.15536,231230000.0
2009-07-31 11:00:00,4.1513,4.16814,4.14253,4.15259,249620000.0
2009-07-31 11:30:00,4.15191,4.16241,4.1473,4.15158,201160000.0
2009-07-31 12:00:00,4.1576,4.16075,4.14028,4.14838,209850000.0
2009-07-31 12:30:00,4.15076,4.15433,4.13759,4.15179,200140000.0
2009-07-31 13:00:00,4.15128,4.15285,4.13189,4.14579,214380000.0
2009-07-31 13:30:00,4.14494,4.16424,4.13173,4.15807,204240000.0
2009-07-31 14:00:00,4.15705,4.16162,4.1424,4.1496,240600000.0
2009-07-31 14:30:00,4.15117,4.16407,4.14388,4.15072,211290000.0
2009-07-31 15:00:00,4.15632,4.16107,4.14344,4.15421,225630000.0
2009-07-31 15:30:00,4.15138,4.16092,4.14206,4.15207,202010000.0
2009-07-31 16:00:00,4.15351,4.16109,4.14029,4.14769,223410000.0
2009-07-31 16:30:00,4.1485,4.15398,4.13017,4.13959,206480000.0
2009-07-31 17:00:00,4.13713,4.15704,4.1284,4.13907,214740000.0
2009-07-31 17:30:00,4.14514,4.15174,4.13459,4.144,228190000.0
2009-07-31 18:00:00,4.14372,4.14961,4.13227,4.13941,209470000.0
2009-07-31 18:30:00,4.14628,4.14767,4.12923,4.13884,237620000.0
2009-07-31 19:00:00,4.14261,4.14327,4.12793,4.13851,214690000.0
2009-07-31 19:30:00,4.1364,4.14301,4.1258,4.13152,213940000.0
2009-07-31 20:00:00,4.12722,4.14,4.12015,4.12881,224060000.0
2009-07-31 20:30:00,4.13077,4.13836,4.12323,4.13437,226360000.0
2009-07-31 21:00:00,4.13324,4.14087,4.125,4.13543,206040000.0
2009-07-31 21:30:00,4.13557,4.14335,4.12582,4.14201,213970000.0
2009-07-31 22:00:00,4.14268,4.14268,4.12063,4.13727,201590000.0
2009-07-31 22:30:00,4.13155,4.14349,4.12318,4.13277,199680000.0
2009-08-02 23:00:00,4.13335,4.1466,4.11881,4.13693,150230000.0
2009-08-02 23:30:00,4.13987,4.14637,4.1233,4.14417,170390000.0
2009-08-03 00:00:00,4.14661,4.14846,4.12682,4.14152,231590000.0
2009-08-03 00:30:00,4.14742,4.14742,4.12744,4.14327,211290000.0
2009-08-03 01:00:00,4.1437,4.14867,4.13178,4.14385,187990000.0
2009-08-03 01:30:00,4.14695,4.14896,4.13004,4.13917,190270000.0
2009-08-03 02:00:00,4.13909,4.14985,4.13175,4.14335,189130000.0
2009-08-03 02:30:00,4.14599,4.14948,4.13094,4.13787,185000000.0
2009-08-03 03:00:00,4.14611,4.14611,4.12954,4.14153,208640000.0
2009-08-03 03:30:00,4.14151,4.14649,4.12907,4.14221,235750000.0
2009-08-03 04:00:00,4.14624,4.14844,4.13118,4.13556,194810000.0
2009-08-03 04:30:00,4.1426,4.14991,4.13145,4.13256,185480000.0
2009-08-03 05:00:00,4.14096,4.14601,4.1287,4.13299,192260000.0
2009-08-03 05:30:00,4.14425,4.14591,4.12801,4.14305,202700000.0
2009-08-03 06:00:00,4.14623,4.14639,4.13039,4.1404,211350000.0
2009-08-03 06:30:00,4.14475,4.14706,4.13107,4.1378,196310000.0
2009-08-03 07:00:00,4.14224,4.14638,4.1315,4.14084,228210000.0
2009-08-03 07:30:00,4.1426,4.1513,4.1324,4.14101,219980000.0
2009-08-03 08:00:00,4.14424,4.14941,4.13012,4.13942,213190000.0
2009-08-03 08:30:00,4.13837,4.13957,4.10974,4.13698,213210000.0
2009-08-03 09:00:00,4.13395,4.14185,4.11776,4.13241,237260000.0
2009-08-03 09:30:00,4.12875,4.13442,4.11755,4.12271,209870000.0
2009-08-03 10:00:00,4.12414,4.13127,4.10505,4.11709,228590000.0
2009-08-03 10:30:00,4.11428,4.12084,4.09618,4.112,215080000.0
2009-08-03 11:00:00,4.11421,4.11952,4.10208,4.11039,207980000.0
2009-08-03 11:30:00,4.11081,4.11835,4.10507,4.11641,225630000.0
2009-08-03 12:00:00,4.11746,4.11965,4.10321,4.11105,207550000.0
2009-08-03 12:30:00,4.11398,4.11899,4.09184,4.10249,229320000.0
2009-08-03 13:00:00,4.09732,4.10364,4.08469,4.09299,211690000.0
2009-08-03 13:30:00,4.091,4.10008,4.08314,4.09647,235420000.0
2009-08-03 14:00:00,4.09675,4.10826,4.08484,4.10206,203840000.0
2009-08-03 14:30:00,4.10409,4.10556,4.0886,4.09827,219930000.0
2009-08-03 15:00:00,4.10051,4.10522,4.08905,4.09928,204590000.0
2009-08-03 15:30:00,4.09924,4.10375,4.08773,4.09893,211000000.0
2009-08-03 16:00:00,4.09767,4.10518,4.08157,4.09046,201160000.0
2009-08-03 16:30:00,4.0903,4.0994,4.0731,4.08096,250310000.0
2009-08-03 17:00:00,4.08733,4.08782,4.06749,4.08225,226410000.0
2009-08-03 17:30:00,4.08046,4.08797,4.07079,4.0796,212430000.0
2009-08-03 18:00:00,4.07595,4.08645,4.06658,4.07868,185420000.0
2009-08-03 18:30:00,4.07758,4.08731,4.06644,4.07736,187310000.0
2009-08-03 19:00:00,4.0813,4.08455,4.06835,4.07607,189590000.0
2009-08-03 19:30:00,4.08143,4.0865,4.06715,4.0836,289710000.0
2009-08-03 20:00:00,4.08085,4.08379,4.0646,4.06691,175660000.0
2009-08-03 20:30:00,4.06923,4.08238,4.06584,4.074,173440000.0
2009-08-03 21:00:00,4.07061,4.08296,4.06351,4.07551,181360000.0
2009-08-03 21:30:00,4.0765,4.08197,4.06298,4.07609,165530000.0
2009-08-03 22:00:00,4.07768,4.08098,4.06352,4.07186,154330000.0
2009-08-03 22:30:00,4.07416,4.0805,4.06015,4.06846,176090000.0
2009-08-03 23:00:00,4.06808,4.0791,4.06289,4.07529,179770000.0
2009-08-03 23:30:00,4.07669,4.07803,4.06139,4.07334,212830000.0
2009-08-04 00:00:00,4.0689,4.08142,4.0621,4.07436,194510000.0
2009-08-04 00:30:00,4.07448,4.08384,4.06235,4.07735,168890000.0
2009-08-04 01:00:00,4.07976,4.08376,4.06962,4.07879,154680000.0
2009-08-04 01:30:00,4.08078,4.08094,4.06461,4.07554,164080000.0
2009-08-04 02:00:00,4.07146,4.08253,4.06288,4.0795,182030000.0
2009-08-04 02:30:00,4.07736,4.08041,4.06607,4.07428,180200000.0
2009-08-04 03:00:00,4.07844,4.08185,4.06151,4.06992,198950000.0
2009-08-04 03:30:00,4.07753,4.08242,4.06323,4.07673,260810000.0
2009-08-04 04:00:00,4.0789,4.08113,4.06027,4.06897,204850000.0
2009-08-04 04:30:00,4.07021,4.07865,4.06218,4.06365,188440000.0
2009-08-04 05:00:00,4.06942,4.07897,4.06342,4.06674,185120000.0
2009-08-04 05:30:00,4.06995,4.08177,4.06257,4.07423,195590000.0
2009-08-04 06:00:00,4.07515,4.07803,4.06312,4.0732,213590000.0
2009-08-04 06:30:00,4.07327,4.07759,4.0589,4.06968,204940000.0
2009-08-04 07:00:00,4.07157,4.07994,4.06302,4.07434,228580000.0
2009-08-04 07:30:00,4.07446,4.08119,4.0646,4.0713,216220000.0
2009-08-04 08:00:00,4.07613,4.08609,4.06729,4.07898,207580000.0
2009-08-04 08:30:00,4.08111,4.09396,4.07168,4.08841,216540000.0
2009-08-04 09:00:00,4.08427,4.10195,4.07928,4.10028,240940000.0
2009-08-04 09:30:00,4.09686,4.10559,4.08683,4.10105,211690000.0
2009-08-04 10:00:00,4.09708,4.10812,4.08842,4.09993,232260000.0
2009-08-04 10:30:00,4.0978,4.10428,4.08738,4.0973,214340000.0
2009-08-04 11:00:00,4.10208,4.11213,4.08865,4.10151,209470000.0
2009-08-04 11:30:00,4.10639,4.11616,4.09523,4.10491,228960000.0
2009-08-04 12:00:00,4.10551,4.11782,4.0968,4.10608,206090000.0
2009-08-04 12:30:00,4.10932,4.11759,4.09579,4.11417,225270000.0
2009-08-04 13:00:00,4.10882,4.11694,4.09714,4.11152,209460000.0
2009-08-04 13:30:00,4.11003,4.12716,4.10069,4.12716,240590000.0
2009-08-04 14:00:00,4.12508,4.13032,4.10046,4.11406,197870000.0
2009-08-04 14:30:00,4.1142,4.11805,4.10108,4.11546,215110000.0
2009-08-04 15:00:00,4.11792,4.12133,4.08957,4.1,205310000.0
2009-08-04 15:30:00,4.09962,4.10451,4.0893,4.09884,205750000.0
2009-08-04 16:00:00,4.09685,4.10333,4.08449,4.09776,203390000.0
2009-08-04 16:30:00,4.10124,4.10855,4.08807,4.09651,247390000.0
2009-08-04 17:00:00,4.10438,4.10595,4.08859,4.10012,231570000.0
2009-08-04 17:30:00,4.0953,4.10384,4.08489,4.0896,209090000.0
2009-08-04 18:00:00,4.08323,4.09795,4.08076,4.09084,177160000.0
2009-08-04 18:30:00,4.09171,4.099,4.08174,4.09246,194150000.0
2009-08-04 19:00:00,4.09253,4.09623,4.07365,4.08507,191080000.0
2009-08-04 19:30:00,4.08816,4.09453,4.07508,4.09369,283470000.0
2009-08-04 20:00:00,4.09353,4.09988,4.08246,4.08604,180590000.0
2009-08-04 20:30:00,4.08831,4.09947,4.08008,4.09033,176780000.0
2009-08-04 21:00:00,4.0902,4.10168,4.08155,4.09353,206800000.0
2009-08-04 21:30:00,4.09508,4.09814,4.08098,4.09557,159140000.0
2009-08-04 22:00:00,4.09518,4.09883,4.08179,4.09632,152800000.0
2009-08-04 22:30:00,4.09752,4.10014,4.08496,4.0945,157330000.0
2009-08-04 23:00:00,4.08933,4.10155,4.085,4.0983,175710000.0
2009-08-04 23:30:00,4.10323,4.10337,4.0872,4.09828,165580000.0
2009-08-05 00:00:00,4.10446,4.10735,4.08324,4.09227,159890000.0
2009-08-05 00:30:00,4.09195,4.09968,4.08422,4.09436,143010000.0
2009-08-05 01:00:00,4.0988,4.09921,4.08202,4.09802,123100000.0
2009-08-05 01:30:00,4.09819,4.10045,4.08359,4.0971,148630000.0
2009-08-05 02:00:00,4.09418,4.10276,4.0852,4.09816,175260000.0
2009-08-05 02:30:00,4.09803,4.10186,4.08524,4.09845,158370000.0
2009-08-05 03:00:00,4.09949,4.10212,4.08463,4.09903,202340000.0
2009-08-05 03:30:00,4.09954,4.10268,4.08333,4.09888,248830000.0
2009-08-05 04:00:00,4.09757,4.10501,4.08619,4.09227,186980000.0
2009-08-05 04:30:00,4.09587,4.10224,4.08505,4.09045,177160000.0
2009-08-05 05:00:00,4.09441,4.10232,4.0859,4.09845,190720000.0
2009-08-05 05:30:00,4.09774,4.10218,4.08342,4.09882,198210000.0
2009-08-05 06:00:00,4.09949,4.10293,4.08513,4.09554,211010000.0
2009-08-05 06:30:00,4.0989,4.10481,4.08668,4.09337,194080000.0
2009-08-05 07:00:00,4.09662,4.10088,4.08552,4.09597,227110000.0
2009-08-05 07:30:00,4.09532,4.10347,4.08459,4.09466,223370000.0
2009-08-05 08:00:00,4.09769,4.10988,4.0883,4.10364,209120000.0
2009-08-05 08:30:00,4.1043,4.12028,4.09646,4.12028,214690000.0
2009-08-05 09:00:00,4.11544,4.12274,4.10198,4.11453,236110000.0
2009-08-05 09:30:00,4.11264,4.1198,4.09557,4.1,213900000.0
2009-08-05 10:00:00,4.09835,4.10883,4.08746,4.10214,225590000.0
2009-08-05 10:30:00,4.09829,4.10843,4.09363,4.10307,219200000.0
2009-08-05 11:00:00,4.10671,4.11078,4.09419,4.09997,207980000.0
2009-08-05 11:30:00,4.10178,4.10877,4.09155,4.10083,226740000.0
2009-08-05 12:00:00,4.10183,4.10668,4.08756,4.09719,207920000.0
2009-08-05 12:30:00,4.10111,4.10734,4.08505,4.09642,227450000.0
2009-08-05 13:00:00,4.09185,4.09744,4.08112,4.094,209440000.0
2009-08-05 13:30:00,4.09174,4.10147,4.08149,4.09973,237990000.0
2009-08-05 14:00:00,4.09823,4.10271,4.08533,4.10271,210220000.0
2009-08-05 14:30:00,4.10367,4.10795,4.08927,4.10518,215830000.0
2009-08-05 15:00:00,4.10547,4.10667,4.09199,4.10363,201980000.0
2009-08-05 15:30:00,4.10327,4.10894,4.09233,4.10179,211360000.0
2009-08-05 16:00:00,4.09673,4.11897,4.09657,4.1062,200810000.0
2009-08-05 16:30:00,4.10788,4.12241,4.09812,4.11295,249270000.0
2009-08-05 17:00:00,4.1162,4.1178,4.10288,4.11246,230850000.0
2009-08-05 17:30:00,4.11025,4.11703,4.10126,4.10876,207970000.0
2009-08-05 18:00:00,4.10461,4.11443,4.09958,4.10705,185430000.0
2009-08-05 18:30:00,4.10829,4.11706,4.09794,4.10822,203410000.0
2009-08-05 19:00:00,4.10927,4.11521,4.09759,4.10689,187710000.0
2009-08-05 19:30:00,4.1104,4.11485,4.09642,4.11067,291590000.0
2009-08-05 20:00:00,4.11193,4.11339,4.0991,4.09933,177190000.0
2009-08-05 20:30:00,4.10079,4.11326,4.0985,4.10557,182810000.0
2009-08-05 21:00:00,4.10506,4.11516,4.09707,4.10721,198970000.0
2009-08-05 21:30:00,4.10706,4.11139,4.0943,4.10637,173060000.0
2009-08-05 22:00:00,4.10177,4.10935,4.09627,4.10518,160620000.0
2009-08-05 22:30:00,4.1038,4.10966,4.09456,4.10331,190390000.0
2009-08-05 23:00:00,4.10079,4.11055,4.09537,4.10728,201930000.0
2009-08-05 23:30:00,4.10778,4.11014,4.09577,4.10266,187310000.0
2009-08-06 00:00:00,4.10834,4.11099,4.09429,4.10486,214630000.0
2009-08-06 00:30:00,4.09859,4.11099,4.0912,4.10354,193300000.0
2009-08-06 01:00:00,4.10703,4.1089,4.09284,4.10622,143050000.0
2009-08-06 01:30:00,4.10991,4.11081,4.09681,4.10146,178680000.0
2009-08-06 02:00:00,4.10149,4.11262,4.09257,4.10693,171520000.0
2009-08-06 02:30:00,4.10701,4.11424,4.09285,4.10587,178640000.0
2009-08-06 03:00:00,4.1089,4.11334,4.09213,4.1091,206850000.0
2009-08-06 03:30:00,4.109,4.1098,4.09306,4.107,258650000.0
2009-08-06 04:00:00,4.10705,4.11102,4.09204,4.1045,208310000.0
2009-08-06 04:30:00,4.10435,4.11068,4.09353,4.09686,199760000.0
2009-08-06 05:00:00,4.10326,4.11143,4.09175,4.10798,201930000.0
2009-08-06 05:30:00,4.10703,4.11084,4.09388,4.1067,198950000.0
2009-08-06 06:00:00,4.10739,4.11186,4.0948,4.10729,215820000.0
2009-08-06 06:30:00,4.10703,4.11051,4.09351,4.10189,198590000.0
2009-08-06 07:00:00,4.10516,4.11105,4.09285,4.1037,224880000.0
2009-08-06 07:30:00,4.10407,4.11319,4.09311,4.10471,211380000.0
2009-08-06 08:00:00,4.10606,4.11292,4.09091,4.1011,210210000.0
2009-08-06 08:30:00,4.0969,4.11248,4.09137,4.11197,209860000.0
2009-08-06 09:00:00,4.11012,4.12342,4.10462,4.12123,236480000.0
2009-08-06 09:30:00,4.11714,4.12991,4.10861,4.11754,212060000.0
2009-08-06 10:00:00,4.1138,4.12479,4.107,4.12435,221500000.0
2009-08-06 10:30:00,4.11973,4.14083,4.11473,4.13133,215850000.0
2009-08-06 11:00:00,4.13342,4.1457,4.11851,4.14009,209040000.0
2009-08-06 11:30:00,4.14063,4.14943,4.12786,4.14163,225640000.0
2009-08-06 12:00:00,4.1419,4.14844,4.13045,4.13923,209830000.0
2009-08-06 12:30:00,4.14121,4.14905,4.13027,4.1404,228970000.0
2009-08-06 13:00:00,4.13569,4.14301,4.1252,4.13899,210940000.0
2009-08-06 13:30:00,4.1375,4.14557,4.12992,4.14332,236520000.0
2009-08-06 14:00:00,4.14292,4.14623,4.1287,4.14035,207620000.0
2009-08-06 14:30:00,4.14147,4.1445,4.11975,4.13117,216560000.0
2009-08-06 15:00:00,4.13368,4.13827,4.1162,4.13372,203480000.0
2009-08-06 15:30:00,4.13245,4.14887,4.12184,4.14207,212460000.0
2009-08-06 16:00:00,4.13844,4.14525,4.12895,4.13473,200780000.0
2009-08-06 16:30:00,4.13713,4.14406,4.12124,4.13176,246250000.0
2009-08-06 17:00:00,4.13298,4.14204,4.11947,4.13741,229720000.0
2009-08-06 17:30:00,4.13456,4.14419,4.12933,4.14085,212810000.0
2009-08-06 18:00:00,4.13721,4.15233,4.13489,4.14218,183930000.0
2009-08-06 18:30:00,4.14433,4.15545,4.13696,4.14308,202670000.0
2009-08-06 19:00:00,4.14962,4.15898,4.14117,4.14979,193330000.0
2009-08-06 19:30:00,4.15199,4.15857,4.13872,4.15366,289800000.0
2009-08-06 20:00:00,4.15958,4.17071,4.15013,4.15756,177210000.0
2009-08-06 20:30:00,4.15921,4.17725,4.15572,4.17208,183540000.0
2009-08-06 21:00:00,4.16634,4.18417,4.16159,4.17271,193670000.0
2009-08-06 21:30:00,4.15724,4.17066,4.15303,4.166,175270000.0
2009-08-06 22:00:00,4.1648,4.17146,4.15572,4.16669,166310000.0
2009-08-06 22:30:00,4.16351,4.18054,4.15442,4.17365,195970000.0
2009-08-06 23:00:00,4.17466,4.18732,4.16211,4.17558,161790000.0
2009-08-06 23:30:00,4.17732,4.18262,4.16223,4.16912,210190000.0
2009-08-07 00:00:00,4.17262,4.17911,4.15813,4.16979,216540000.0
2009-08-07 00:30:00,4.17245,4.19062,4.16162,4.16888,194130000.0
2009-08-07 01:00:00,4.16928,4.17357,4.15702,4.17122,142290000.0
2009-08-07 01:30:00,4.17143,4.17411,4.15943,4.17163,154230000.0
2009-08-07 02:00:00,4.16474,4.17657,4.15669,4.17235,160960000.0
2009-08-07 02:30:00,4.17183,4.17345,4.11561,4.13443,176770000.0
2009-08-07 03:00:00,4.14005,4.14308,4.12672,4.14191,200080000.0
2009-08-07 03:30:00,4.14165,4.14426,4.12638,4.14078,264220000.0
2009-08-07 04:00:00,4.14252,4.1558,4.12972,4.14213,201550000.0
2009-08-07 04:30:00,4.14613,4.15196,4.13527,4.13778,185850000.0
2009-08-07 05:00:00,4.14477,4.15255,4.13133,4.14425,196690000.0
2009-08-07 05:30:00,4.14765,4.15193,4.13085,4.14533,196730000.0
2009-08-07 06:00:00,4.14747,4.14855,4.13391,4.14489,203110000.0
2009-08-07 06:30:00,4.14614,4.14969,4.13355,4.14244,204180000.0
2009-08-07 07:00:00,4.14131,4.15119,4.1363,4.1428,231200000.0
2009-08-07 07:30:00,4.14371,4.1538,4.13681,4.14621,222230000.0
2009-08-07 08:00:00,4.14759,4.17055,4.14202,4.16232,213930000.0
2009-08-07 08:30:00,4.16164,4.16785,4.14907,4.16522,216180000.0
2009-08-07 09:00:00,4.16134,4.16454,4.14562,4.15791,239110000.0
2009-08-07 09:30:00,4.15249,4.16342,4.14224,4.15589,218010000.0
2009-08-07 10:00:00,4.15508,4.16645,4.14825,4.16562,224500000.0
2009-08-07 10:30:00,4.15994,4.16997,4.15272,4.15932,217350000.0
2009-08-07 11:00:00,4.16237,4.1672,4.14417,4.14825,209440000.0
2009-08-07 11:30:00,4.14987,4.16281,4.14432,4.16084,227830000.0
2009-08-07 12:00:00,4.16096,4.16588,4.14719,4.15725,210220000.0
2009-08-07 12:30:00,4.15721,4.16567,4.14648,4.16355,228240000.0
2009-08-07 13:00:00,4.15857,4.16654,4.14926,4.1593,204540000.0
2009-08-07 13:30:00,4.15881,4.16844,4.14841,4.16693,237590000.0
2009-08-07 14:00:00,4.1637,4.16691,4.14769,4.16089,200860000.0
2009-08-07 14:30:00,4.15855,4.15855,4.10716,4.11373,213600000.0
2009-08-07 15:00:00,4.11674,4.11674,4.09478,4.1094,203440000.0
2009-08-07 15:30:00,4.10968,4.11793,4.09784,4.10909,212450000.0
2009-08-07 16:00:00,4.106,4.12662,4.1003,4.11714,197110000.0
2009-08-07 16:30:00,4.1194,4.12311,4.09871,4.11661,246620000.0
2009-08-07 17:00:00,4.12251,4.12251,4.09569,4.10352,225990000.0
2009-08-07 17:30:00,4.09881,4.10841,4.08619,4.09254,209470000.0
2009-08-07 18:00:00,4.08968,4.10378,4.08029,4.0872,181310000.0
2009-08-07 18:30:00,4.08771,4.1037,4.07959,4.09777,197480000.0
2009-08-07 19:00:00,4.10269,4.10269,4.07441,4.0846,190340000.0
2009-08-07 19:30:00,4.08544,4.09839,4.07462,4.08408,285660000.0
2009-08-07 20:00:00,4.08855,4.09064,4.07576,4.07851,180160000.0
2009-08-07 20:30:00,4.08136,4.09098,4.07518,4.08496,177500000.0
2009-08-07 21:00:00,4.08047,4.09173,4.07483,4.08723,186920000.0
2009-08-07 21:30:00,4.08424,4.09067,4.07434,4.08856,166270000.0
2009-08-07 22:00:00,4.08355,4.08947,4.07526,4.08539,171120000.0
2009-08-07 22:30:00,4.0864,4.09199,4.072,4.08277,179070000.0
2009-08-10 00:00:00,4.09453,4.10236,4.09453,4.10236,10130000.0
2009-08-10 00:30:00,4.09773,4.10236,4.09146,4.09553,10910000.0
2009-08-10 01:00:00,4.09123,4.09697,4.08278,4.09167,28560000.0
2009-08-10 01:30:00,4.09123,4.09586,4.08763,4.09227,19540000.0
2009-08-10 02:00:00,4.09007,4.09431,4.08442,4.09253,16880000.0
2009-08-10 02:30:00,4.09362,4.09433,4.08304,4.08304,24820000.0
2009-08-10 03:00:00,4.09067,4.09491,4.08352,4.09163,47310000.0
2009-08-10 03:30:00,4.08977,4.09481,4.08352,4.09059,66060000.0
2009-08-10 04:00:00,4.09047,4.09471,4.08068,4.0941,83310000.0
2009-08-10 04:30:00,4.08775,4.09471,4.07982,4.09293,53310000.0
2009-08-10 05:00:00,4.09037,4.09461,4.08352,4.09163,49180000.0
2009-08-10 05:30:00,4.09348,4.09444,4.08893,4.09319,12380000.0
2009-08-10 06:00:00,4.0934,4.09412,4.08278,4.09358,9010000.0
2009-08-10 06:30:00,4.09303,4.09595,4.08062,4.08464,147910000.0
2009-08-10 07:00:00,4.09027,4.09829,4.07839,4.08442,140830000.0
2009-08-10 07:30:00,4.08526,4.09725,4.07851,4.09533,161040000.0
2009-08-10 08:00:00,4.09496,4.10269,4.08001,4.09051,283810000.0
2009-08-10 08:30:00,4.09135,4.09459,4.06827,4.07686,189180000.0
2009-08-10 09:00:00,4.07463,4.09825,4.06456,4.08863,201190000.0
2009-08-10 09:30:00,4.08828,4.10229,4.08294,4.09349,182030000.0
2009-08-10 10:00:00,4.09816,4.10628,4.08865,4.09284,208730000.0
2009-08-10 10:30:00,4.09725,4.10363,4.0862,4.10121,226740000.0
2009-08-10 11:00:00,4.09813,4.1049,4.08699,4.09664,247720000.0
2009-08-10 11:30:00,4.09501,4.10862,4.08767,4.10175,200790000.0
2009-08-10 12:00:00,4.10616,4.11295,4.09555,4.10744,213940000.0
2009-08-10 12:30:00,4.10861,4.11057,4.09473,4.11057,202370000.0
2009-08-10 13:00:00,4.11062,4.12982,4.10561,4.11677,214750000.0
2009-08-10 13:30:00,4.11883,4.12243,4.10661,4.11796,201200000.0
2009-08-10 14:00:00,4.11987,4.12209,4.10041,4.118,239090000.0
2009-08-10 14:30:00,4.12212,4.12818,4.10625,4.11539,212450000.0
2009-08-10 15:00:00,4.11973,4.11973,4.10232,4.11285,227850000.0
2009-08-10 15:30:00,4.11151,4.12212,4.09731,4.11203,207160000.0
2009-08-10 16:00:00,4.11182,4.11487,4.10103,4.1075,230060000.0
2009-08-10 16:30:00,4.1084,4.12603,4.10312,4.12301,209440000.0
2009-08-10 17:00:00,4.11918,4.13059,4.10994,4.1188,214350000.0
2009-08-10 17:30:00,4.1247,4.12744,4.11153,4.12045,225980000.0
2009-08-10 18:00:00,4.12127,4.12765,4.1119,4.11945,209850000.0
2009-08-10 18:30:00,4.12482,4.13098,4.11206,4.12459,238740000.0
2009-08-10 19:00:00,4.13137,4.13262,4.11708,4.12636,212450000.0
2009-08-10 19:30:00,4.1257,4.1306,4.10526,4.11672,215400000.0
2009-08-10 20:00:00,4.11499,4.12645,4.10795,4.11622,223700000.0
2009-08-10 20:30:00,4.11829,4.12571,4.10971,4.11752,227820000.0
2009-08-10 21:00:00,4.11782,4.12386,4.10667,4.11784,203420000.0
2009-08-10 21:30:00,4.11859,4.12104,4.10595,4.1179,212870000.0
2009-08-10 22:00:00,4.11883,4.12088,4.10522,4.11266,195220000.0
2009-08-10 22:30:00,4.10467,4.11711,4.09734,4.1065,175710000.0
2009-08-10 23:00:00,4.10612,4.1177,4.1013,4.10751,185080000.0
2009-08-10 23:30:00,4.10808,4.11856,4.10068,4.11431,187720000.0
2009-08-11 00:00:00,4.11363,4.12169,4.1009,4.11289,249260000.0
2009-08-11 00:30:00,4.11451,4.11766,4.09811,4.11182,194400000.0
2009-08-11 01:00:00,4.11097,4.11594,4.09962,4.11008,162860000.0
2009-08-11 01:30:00,4.11363,4.1157,4.09778,4.10886,163230000.0
2009-08-11 02:00:00,4.10776,4.11555,4.10083,4.11201,187340000.0
2009-08-11 02:30:00,4.11324,4.11877,4.1005,4.112,200070000.0
2009-08-11 03:00:00,4.11341,4.11537,4.10178,4.11263,185820000.0
2009-08-11 03:30:00,4.11036,4.11788,4.09765,4.11008,186580000.0
2009-08-11 04:00:00,4.10461,4.11476,4.10261,4.11189,188050000.0
2009-08-11 04:30:00,4.10957,4.12127,4.1016,4.11376,184330000.0
2009-08-11 05:00:00,4.12038,4.12237,4.10938,4.11901,142640000.0
2009-08-11 05:30:00,4.12036,4.12564,4.10689,4.11934,188770000.0
2009-08-11 06:00:00,4.12141,4.12497,4.10826,4.12227,159140000.0
2009-08-11 06:30:00,4.11961,4.12642,4.10798,4.11191,171550000.0
2009-08-11 07:00:00,4.11836,4.12562,4.10847,4.11145,188410000.0
2009-08-11 07:30:00,4.11476,4.12464,4.10856,4.11837,181270000.0
2009-08-11 08:00:00,4.11798,4.12562,4.10797,4.11119,283800000.0
2009-08-11 08:30:00,4.11241,4.12889,4.10627,4.12518,188480000.0
2009-08-11 09:00:00,4.12759,4.13443,4.1108,4.12179,198960000.0
2009-08-11 09:30:00,4.12167,4.13045,4.11462,4.11899,178650000.0
2009-08-11 10:00:00,4.12416,4.13177,4.117,4.11718,211680000.0
2009-08-11 10:30:00,4.12327,4.13061,4.11239,4.12941,230060000.0
2009-08-11 11:00:00,4.12504,4.14173,4.11501,4.14028,250360000.0
2009-08-11 11:30:00,4.13232,4.16469,4.12771,4.1587,201920000.0
2009-08-11 12:00:00,4.1665,4.17176,4.15241,4.17035,215800000.0
2009-08-11 12:30:00,4.17339,4.17988,4.14733,4.16006,203770000.0
2009-08-11 13:00:00,4.15582,4.16325,4.14547,4.1558,219580000.0
2009-08-11 13:30:00,4.15738,4.1713,4.14341,4.16362,203840000.0
2009-08-11 14:00:00,4.16707,4.17127,4.15448,4.16122,227890000.0
2009-08-11 14:30:00,4.16334,4.16965,4.15266,4.16345,214300000.0
2009-08-11 15:00:00,4.16907,4.17776,4.15931,4.17487,225620000.0
2009-08-11 15:30:00,4.17391,4.18093,4.15847,4.17498,201240000.0
2009-08-11 16:00:00,4.17203,4.19019,4.16289,4.1796,227810000.0
2009-08-11 16:30:00,4.17963,4.19236,4.17187,4.18238,207590000.0
2009-08-11 17:00:00,4.17911,4.18622,4.17011,4.18067,217740000.0
2009-08-11 17:30:00,4.18429,4.18655,4.16636,4.17177,227470000.0
2009-08-11 18:00:00,4.1748,4.18767,4.16623,4.17475,213940000.0
2009-08-11 18:30:00,4.18006,4.18436,4.1621,4.17842,234990000.0
2009-08-11 19:00:00,4.18218,4.1837,4.16545,4.17346,215410000.0
2009-08-11 19:30:00,4.17543,4.18089,4.16491,4.17457,216130000.0
2009-08-11 20:00:00,4.17083,4.17796,4.15615,4.15932,218500000.0
2009-08-11 20:30:00,4.16385,4.1703,4.15407,4.16466,223740000.0
2009-08-11 21:00:00,4.16524,4.17176,4.15397,4.16529,207160000.0
2009-08-11 21:30:00,4.16702,4.16965,4.15414,4.16679,214290000.0
2009-08-11 22:00:00,4.16805,4.16861,4.15214,4.16582,181330000.0
2009-08-11 22:30:00,4.15729,4.16912,4.15142,4.15777,192900000.0
2009-08-11 23:00:00,4.15955,4.17447,4.1525,4.16675,203040000.0
2009-08-11 23:30:00,4.17231,4.17231,4.15431,4.16675,165180000.0
2009-08-12 00:00:00,4.16978,4.17371,4.15757,4.17035,224860000.0
2009-08-12 00:30:00,4.16976,4.17267,4.15599,4.1671,198610000.0
2009-08-12 01:00:00,4.16759,4.17409,4.15666,4.16841,228590000.0
2009-08-12 01:30:00,4.17131,4.17131,4.15222,4.1578,214270000.0
2009-08-12 02:00:00,4.16202,4.16911,4.15157,4.16015,222620000.0
2009-08-12 02:30:00,4.16448,4.16902,4.14971,4.15487,226030000.0
2009-08-12 03:00:00,4.16344,4.16791,4.14921,4.16291,201990000.0
2009-08-12 03:30:00,4.16359,4.16787,4.1513,4.15305,235020000.0
2009-08-12 04:00:00,4.15436,4.16714,4.15181,4.1641,210940000.0
2009-08-12 04:30:00,4.16035,4.16782,4.15102,4.15806,208310000.0
2009-08-12 05:00:00,4.16336,4.16679,4.1503,4.16431,236070000.0
2009-08-12 05:30:00,4.16522,4.17125,4.14979,4.16028,292420000.0
2009-08-12 06:00:00,4.1589,4.16707,4.15105,4.16288,164790000.0
2009-08-12 06:30:00,4.16405,4.16737,4.15092,4.15659,177960000.0
2009-08-12 07:00:00,4.16144,4.16853,4.15105,4.1539,175350000.0
2009-08-12 07:30:00,4.15434,4.18014,4.15398,4.17381,177600000.0
2009-08-12 08:00:00,4.17285,4.18881,4.1608,4.1848,296060000.0
2009-08-12 08:30:00,4.18349,4.20624,4.18074,4.20152,198550000.0
2009-08-12 09:00:00,4.20187,4.20956,4.18753,4.19852,201940000.0
2009-08-12 09:30:00,4.20028,4.21011,4.1907,4.19873,180220000.0
2009-08-12 10:00:00,4.20166,4.20864,4.18712,4.1949,207200000.0
2009-08-12 10:30:00,4.19839,4.20626,4.18649,4.20077,227870000.0
2009-08-12 11:00:00,4.19999,4.20506,4.18596,4.19848,247030000.0
2009-08-12 11:30:00,4.19343,4.20144,4.18556,4.19117,196720000.0
2009-08-12 12:00:00,4.19401,4.19551,4.17289,4.18481,215440000.0
2009-08-12 12:30:00,4.18542,4.19376,4.17493,4.18925,203060000.0
2009-08-12 13:00:00,4.1875,4.1921,4.17507,4.18429,216530000.0
2009-08-12 13:30:00,4.18415,4.19094,4.17288,4.18718,210900000.0
2009-08-12 14:00:00,4.19039,4.19265,4.16575,4.17598,235020000.0
2009-08-12 14:30:00,4.17911,4.18324,4.1634,4.17111,212070000.0
2009-08-12 15:00:00,4.17948,4.18198,4.16292,4.17354,230120000.0
2009-08-12 15:30:00,4.17218,4.18028,4.15561,4.16242,206870000.0
2009-08-12 16:00:00,4.16265,4.16811,4.14582,4.15379,229720000.0
2009-08-12 16:30:00,4.15425,4.16565,4.14219,4.1523,204600000.0
2009-08-12 17:00:00,4.15039,4.15863,4.14122,4.14928,216220000.0
2009-08-12 17:30:00,4.15554,4.15646,4.12768,4.14191,226370000.0
2009-08-12 18:00:00,4.14612,4.1512,4.12071,4.14175,204580000.0
2009-08-12 18:30:00,4.14863,4.154,4.13674,4.14711,240190000.0
2009-08-12 19:00:00,4.1526,4.15457,4.13637,4.14468,217320000.0
2009-08-12 19:30:00,4.14571,4.15255,4.12803,4.13724,206460000.0
2009-08-12 20:00:00,4.13302,4.14617,4.12527,4.13463,224460000.0
2009-08-12 20:30:00,4.1365,4.14889,4.13007,4.13553,226740000.0
2009-08-12 21:00:00,4.13404,4.14037,4.12443,4.13626,205690000.0
2009-08-12 21:30:00,4.13792,4.14038,4.12685,4.13853,214310000.0
2009-08-12 22:00:00,4.13968,4.14181,4.12428,4.13789,207940000.0
2009-08-12 22:30:00,4.13005,4.14968,4.12535,4.13866,158720000.0
2009-08-12 23:00:00,4.13632,4.15609,4.13397,4.14643,196790000.0
2009-08-12 23:30:00,4.14286,4.14972,4.13144,4.14551,192930000.0
2009-08-13 00:00:00,4.145,4.15047,4.12926,4.14396,168480000.0
2009-08-13 00:30:00,4.14392,4.14909,4.13108,4.14033,190330000.0
2009-08-13 01:00:00,4.14498,4.14837,4.12898,4.14029,147180000.0
2009-08-13 01:30:00,4.13395,4.14379,4.12779,4.13736,126870000.0
2009-08-13 02:00:00,4.13226,4.14505,4.12831,4.13893,176450000.0
2009-08-13 02:30:00,4.14062,4.14386,4.12651,4.13133,167440000.0
2009-08-13 03:00:00,4.13814,4.14243,4.12654,4.13956,164040000.0
2009-08-13 03:30:00,4.13502,4.1485,4.12845,4.14815,188030000.0
2009-08-13 04:00:00,4.14252,4.14925,4.13002,4.14138,158390000.0
2009-08-13 04:30:00,4.1421,4.14536,4.12854,4.13707,155020000.0
2009-08-13 05:00:00,4.13637,4.14504,4.1295,4.13847,168550000.0
2009-08-13 05:30:00,4.14213,4.14478,4.12974,4.14078,198120000.0
2009-08-13 06:00:00,4.14329,4.1456,4.13024,4.14337,171160000.0
2009-08-13 06:30:00,4.14277,4.14701,4.1292,4.13243,183140000.0
2009-08-13 07:00:00,4.13755,4.15135,4.13113,4.13946,176410000.0
2009-08-13 07:30:00,4.14056,4.14993,4.12097,4.13334,179790000.0
2009-08-13 08:00:00,4.12954,4.13521,4.11059,4.12075,289040000.0
2009-08-13 08:30:00,4.11993,4.12819,4.10579,4.11449,192570000.0
2009-08-13 09:00:00,4.10878,4.12146,4.09986,4.10915,197440000.0
2009-08-13 09:30:00,4.10972,4.11946,4.10192,4.10209,182800000.0
2009-08-13 10:00:00,4.11152,4.12119,4.102,4.11146,212810000.0
2009-08-13 10:30:00,4.11626,4.12171,4.10188,4.11905,231610000.0
2009-08-13 11:00:00,4.11589,4.12107,4.09265,4.10598,247010000.0
2009-08-13 11:30:00,4.1032,4.11348,4.09573,4.10506,198580000.0
2009-08-13 12:00:00,4.10898,4.11285,4.09888,4.10826,214290000.0
2009-08-13 12:30:00,4.11062,4.11968,4.0978,4.11774,201210000.0
2009-08-13 13:00:00,4.11793,4.11878,4.09752,4.10932,214320000.0
2009-08-13 13:30:00,4.10834,4.11566,4.0973,4.10973,208710000.0
2009-08-13 14:00:00,4.11379,4.11401,4.09317,4.10409,240560000.0
2009-08-13 14:30:00,4.10547,4.12752,4.09727,4.11937,208350000.0
2009-08-13 15:00:00,4.12548,4.13393,4.10753,4.12746,223810000.0
2009-08-13 15:30:00,4.12857,4.14635,4.12196,4.14216,206080000.0
2009-08-13 16:00:00,4.14417,4.14491,4.11526,4.125,225990000.0
2009-08-13 16:30:00,4.12585,4.13249,4.11389,4.126,206110000.0
2009-08-13 17:00:00,4.12355,4.13396,4.11421,4.12542,214680000.0
2009-08-13 17:30:00,4.13177,4.13739,4.11596,4.12499,222640000.0
2009-08-13 18:00:00,4.12514,4.13283,4.11159,4.11708,205750000.0
2009-08-13 18:30:00,4.12448,4.12672,4.11023,4.12021,233880000.0
2009-08-13 19:00:00,4.12249,4.12549,4.11043,4.11747,208010000.0
2009-08-13 19:30:00,4.11722,4.12284,4.1019,4.11602,212860000.0
2009-08-13 20:00:00,4.10908,4.12112,4.10322,4.11123,220760000.0
2009-08-13 20:30:00,4.11272,4.12085,4.10309,4.11237,229320000.0
2009-08-13 21:00:00,4.11126,4.12041,4.10486,4.11499,201980000.0
2009-08-13 21:30:00,4.11614,4.1196,4.10438,4.11756,212900000.0
2009-08-13 22:00:00,4.11973,4.12563,4.10636,4.11601,234280000.0
2009-08-13 22:30:00,4.10973,4.12236,4.10429,4.10678,219990000.0
2009-08-13 23:00:00,4.10885,4.12335,4.10017,4.11966,213590000.0
2009-08-13 23:30:00,4.11642,4.12365,4.10528,4.11533,169660000.0
2009-08-14 00:00:00,4.11704,4.12838,4.10431,4.11724,246580000.0
2009-08-14 00:30:00,4.11594,4.1231,4.10201,4.10776,225220000.0
2009-08-14 01:00:00,4.11493,4.11982,4.10451,4.11715,170410000.0
2009-08-14 01:30:00,4.11111,4.12185,4.10385,4.11514,170410000.0
2009-08-14 02:00:00,4.11558,4.12027,4.10522,4.11554,165210000.0
2009-08-14 02:30:00,4.11801,4.12095,4.10464,4.10676,161430000.0
2009-08-14 03:00:00,4.10701,4.12035,4.10556,4.11498,167820000.0
2009-08-14 03:30:00,4.11202,4.12215,4.10349,4.11497,177910000.0
2009-08-14 04:00:00,4.11572,4.11884,4.10503,4.11519,175690000.0
2009-08-14 04:30:00,4.1092,4.12074,4.1044,4.1115,169650000.0
2009-08-14 05:00:00,4.11687,4.12023,4.10491,4.11255,168150000.0
2009-08-14 05:30:00,4.11647,4.12228,4.1051,4.11357,186190000.0
2009-08-14 06:00:00,4.11807,4.1208,4.10515,4.11687,173050000.0
2009-08-14 06:30:00,4.11733,4.12512,4.10657,4.10834,183180000.0
2009-08-14 07:00:00,4.11356,4.12184,4.10509,4.1089,186600000.0
2009-08-14 07:30:00,4.10775,4.12758,4.10716,4.12459,186970000.0
2009-08-14 08:00:00,4.11957,4.13222,4.11448,4.12168,285700000.0
2009-08-14 08:30:00,4.12291,4.12852,4.11025,4.1262,195210000.0
2009-08-14 09:00:00,4.12225,4.12855,4.10433,4.11139,198980000.0
2009-08-14 09:30:00,4.11147,4.12388,4.10198,4.10666,182780000.0
2009-08-14 10:00:00,4.10948,4.11739,4.10279,4.10898,211670000.0
2009-08-14 10:30:00,4.1134,4.11715,4.10043,4.11446,235260000.0
2009-08-14 11:00:00,4.11087,4.11527,4.09578,4.10662,249210000.0
2009-08-14 11:30:00,4.10925,4.12026,4.10372,4.11069,200060000.0
2009-08-14 12:00:00,4.11354,4.11933,4.10351,4.11667,213220000.0
2009-08-14 12:30:00,4.11677,4.13417,4.10559,4.13284,202690000.0
2009-08-14 13:00:00,4.1312,4.13251,4.1134,4.12589,213210000.0
2009-08-14 13:30:00,4.12444,4.12859,4.11124,4.12322,209040000.0
2009-08-14 14:00:00,4.12492,4.1255,4.10687,4.11611,231280000.0
2009-08-14 14:30:00,4.12076,4.12823,4.11005,4.12293,212770000.0
2009-08-14 15:00:00,4.1283,4.13043,4.10709,4.12094,229720000.0
2009-08-14 15:30:00,4.11918,4.13203,4.11252,4.13093,206820000.0
2009-08-14 16:00:00,4.13306,4.14234,4.12378,4.1317,220010000.0
2009-08-14 16:30:00,4.13229,4.14644,4.12727,4.1429,203470000.0
2009-08-14 17:00:00,4.14163,4.14823,4.13001,4.1405,216930000.0
2009-08-14 17:30:00,4.14917,4.1537,4.13197,4.14009,225220000.0
2009-08-14 18:00:00,4.14688,4.14719,4.13278,4.14002,210200000.0
2009-08-14 18:30:00,4.14626,4.15011,4.13185,4.14154,232370000.0
2009-08-14 19:00:00,4.14614,4.14867,4.13091,4.14338,210630000.0
2009-08-14 19:30:00,4.14257,4.15057,4.13246,4.14685,214690000.0
2009-08-14 20:00:00,4.14242,4.15289,4.1357,4.14529,225580000.0
2009-08-14 20:30:00,4.14911,4.15316,4.13438,4.14485,222250000.0
2009-08-14 21:00:00,4.14571,4.15309,4.13585,4.14721,203090000.0
2009-08-14 21:30:00,4.14924,4.15487,4.13257,4.15098,210960000.0
2009-08-14 22:00:00,4.15148,4.15537,4.12733,4.13731,193720000.0
2009-08-14 22:30:00,4.13019,4.15252,4.13,4.1334,161020000.0
2009-08-16 23:00:00,4.13711,4.15464,4.1329,4.15006,73630000.0
2009-08-16 23:30:00,4.1441,4.15263,4.1383,4.15016,141570000.0
2009-08-17 00:00:00,4.14342,4.15366,4.13322,4.14133,47730000.0
2009-08-17 00:30:00,4.13817,4.14276,4.13212,4.13919,38670000.0
2009-08-17 01:00:00,4.13897,4.14321,4.13332,4.14143,30800000.0
2009-08-17 01:30:00,4.13917,4.14351,4.13132,4.14023,66810000.0
2009-08-17 02:00:00,4.14266,4.14266,4.13322,4.13322,5630000.0
2009-08-17 02:30:00,4.14316,4.14316,4.13342,4.13342,11260000.0
2009-08-17 03:00:00,4.14316,4.14596,4.12732,4.14122,94580000.0
2009-08-17 03:30:00,4.14245,4.14534,4.12782,4.13738,115990000.0
2009-08-17 04:00:00,4.13756,4.13756,4.12309,4.12492,32670000.0
2009-08-17 04:30:00,4.13465,4.14048,4.123,4.12512,77360000.0
2009-08-17 05:00:00,4.12669,4.15056,4.12502,4.14008,76230000.0
2009-08-17 05:30:00,4.15105,4.1541,4.13549,4.15262,184330000.0
2009-08-17 06:00:00,4.15456,4.15936,4.13998,4.15651,209470000.0
2009-08-17 06:30:00,4.1575,4.161,4.14563,4.15264,198560000.0
2009-08-17 07:00:00,4.15621,4.16482,4.14738,4.15997,220710000.0
2009-08-17 07:30:00,4.16087,4.17788,4.15324,4.17265,220310000.0
2009-08-17 08:00:00,4.17867,4.19314,4.16676,4.18505,208340000.0
2009-08-17 08:30:00,4.18709,4.19484,4.16988,4.1816,210940000.0
2009-08-17 09:00:00,4.17719,4.19472,4.17175,4.19169,234640000.0
2009-08-17 09:30:00,4.18812,4.19977,4.17613,4.18473,206060000.0
2009-08-17 10:00:00,4.18655,4.19236,4.17357,4.18716,224100000.0
2009-08-17 10:30:00,4.18395,4.19426,4.1772,4.18457,205380000.0
2009-08-17 11:00:00,4.18712,4.19466,4.17234,4.18706,203750000.0
2009-08-17 11:30:00,4.18762,4.19225,4.17238,4.1866,214720000.0
2009-08-17 12:00:00,4.1867,4.1904,4.17337,4.18237,201580000.0
2009-08-17 12:30:00,4.18559,4.19649,4.17252,4.19588,223760000.0
2009-08-17 13:00:00,4.18918,4.20049,4.18066,4.19139,205370000.0
2009-08-17 13:30:00,4.18998,4.201,4.18197,4.20081,234560000.0
2009-08-17 14:00:00,4.19803,4.20293,4.18163,4.19454,198180000.0
2009-08-17 14:30:00,4.19506,4.19561,4.17255,4.18794,208680000.0
2009-08-17 15:00:00,4.19044,4.19095,4.16394,4.18115,202340000.0
2009-08-17 15:30:00,4.1797,4.18683,4.16954,4.18332,212100000.0
2009-08-17 16:00:00,4.17664,4.18555,4.17119,4.17741,204120000.0
2009-08-17 16:30:00,4.18305,4.18503,4.16734,4.17476,244380000.0
2009-08-17 17:00:00,4.18047,4.18472,4.16822,4.18019,225230000.0
2009-08-17 17:30:00,4.17586,4.18298,4.16626,4.17237,208310000.0
2009-08-17 18:00:00,4.16849,4.17815,4.16168,4.16738,167380000.0
2009-08-17 18:30:00,4.17154,4.17814,4.15979,4.17161,197810000.0
2009-08-17 19:00:00,4.17701,4.17758,4.16154,4.17062,177940000.0
2009-08-17 19:30:00,4.17564,4.18029,4.16318,4.17421,283040000.0
2009-08-17 20:00:00,4.17646,4.17874,4.16154,4.16512,144120000.0
2009-08-17 20:30:00,4.16712,4.17671,4.15848,4.16594,141570000.0
2009-08-17 21:00:00,4.1625,4.17577,4.15763,4.17186,141540000.0
2009-08-17 21:30:00,4.17458,4.17875,4.16143,4.17417,134010000.0
2009-08-17 22:00:00,4.17242,4.18037,4.16344,4.17728,158020000.0
2009-08-17 22:30:00,4.17665,4.18047,4.16619,4.17293,37550000.0
2009-08-17 23:00:00,4.17374,4.17878,4.16891,4.17856,12030000.0
2009-08-17 23:30:00,4.17848,4.17848,4.16994,4.17646,19900000.0
2009-08-18 00:00:00,4.17791,4.17872,4.16532,4.17497,20300000.0
2009-08-18 00:30:00,4.17798,4.1786,4.16902,4.17467,14250000.0
2009-08-18 01:00:00,4.16892,4.17832,4.16694,4.17622,24810000.0
2009-08-18 01:30:00,4.17564,4.17851,4.16862,4.17427,22900000.0
2009-08-18 02:00:00,4.17806,4.17806,4.16862,4.16862,5260000.0
2009-08-18 02:30:00,4.17806,4.17905,4.16762,4.16762,16520000.0
2009-08-18 03:00:00,4.17666,4.17791,4.1672,4.1672,16890000.0
2009-08-18 03:30:00,4.17746,4.17851,4.16217,4.17356,39430000.0
2009-08-18 04:00:00,4.17325,4.18245,4.16782,4.16892,40560000.0
2009-08-18 04:30:00,4.17836,4.17836,4.16862,4.16862,11260000.0
2009-08-18 05:00:00,4.17796,4.17796,4.16852,4.16852,11630000.0
2009-08-18 05:30:00,4.17836,4.17836,4.16872,4.16872,11260000.0
2009-08-18 06:00:00,4.17796,4.17826,4.16852,4.16882,11260000.0
2009-08-18 06:30:00,4.17816,4.18258,4.1629,4.17014,132520000.0
2009-08-18 07:00:00,4.17757,4.17795,4.15813,4.16589,155030000.0
2009-08-18 07:30:00,4.1683,4.17412,4.15388,4.1679,239500000.0
2009-08-18 08:00:00,4.17212,4.17212,4.15031,4.16341,178320000.0
2009-08-18 08:30:00,4.16231,4.16634,4.15121,4.15354,175280000.0
2009-08-18 09:00:00,4.15709,4.16725,4.14873,4.1617,171160000.0
2009-08-18 09:30:00,4.16734,4.17231,4.15557,4.17096,166270000.0
2009-08-18 10:00:00,4.16578,4.17686,4.16034,4.17303,171960000.0
2009-08-18 10:30:00,4.17201,4.17486,4.15988,4.1715,187600000.0
2009-08-18 11:00:00,4.15975,4.17189,4.15023,4.16748,170430000.0
2009-08-18 11:30:00,4.17062,4.17511,4.1559,4.16696,167410000.0
2009-08-18 12:00:00,4.16196,4.16902,4.15047,4.16124,166660000.0
2009-08-18 12:30:00,4.16035,4.16622,4.151,4.15882,171570000.0
2009-08-18 13:00:00,4.16022,4.16856,4.152,4.16528,183210000.0
2009-08-18 13:30:00,4.16217,4.16848,4.15254,4.16708,157310000.0
2009-08-18 14:00:00,4.15991,4.17085,4.14964,4.16043,173830000.0
2009-08-18 14:30:00,4.16165,4.1785,4.15534,4.17416,173470000.0
2009-08-18 15:00:00,4.17132,4.18229,4.16485,4.17588,181320000.0
2009-08-18 15:30:00,4.17887,4.18036,4.16571,4.17699,167430000.0
2009-08-18 16:00:00,4.17921,4.18065,4.15795,4.1723,171520000.0
2009-08-18 16:30:00,4.16768,4.17373,4.15399,4.16205,165940000.0
2009-08-18 17:00:00,4.161,4.16926,4.14817,4.15537,166660000.0
2009-08-18 17:30:00,4.15949,4.16256,4.14673,4.15882,176050000.0
2009-08-18 18:00:00,4.16184,4.16184,4.14283,4.1537,170830000.0
2009-08-18 18:30:00,4.14421,4.15922,4.14121,4.15197,158030000.0
2009-08-18 19:00:00,4.15302,4.1549,4.14154,4.14765,174930000.0
2009-08-18 19:30:00,4.15223,4.15557,4.13928,4.15358,156170000.0
2009-08-18 20:00:00,4.15418,4.15614,4.14047,4.15144,185770000.0
2009-08-18 20:30:00,4.15579,4.15579,4.1402,4.15173,160300000.0
2009-08-18 21:00:00,4.15098,4.15384,4.13757,4.14864,159190000.0
2009-08-18 21:30:00,4.1499,4.15518,4.13935,4.15383,162110000.0
2009-08-18 22:00:00,4.14677,4.15532,4.13631,4.14835,224460000.0
2009-08-18 22:30:00,4.15039,4.16644,4.13986,4.15453,180190000.0
2009-08-18 23:00:00,4.15249,4.16097,4.14467,4.15776,105860000.0
2009-08-18 23:30:00,4.16727,4.16727,4.15225,4.16432,140810000.0
2009-08-19 00:00:00,4.16151,4.1679,4.14951,4.16182,155470000.0
2009-08-19 00:30:00,4.16422,4.16864,4.15177,4.16221,160670000.0
2009-08-19 01:00:00,4.1563,4.16897,4.15237,4.16602,166320000.0
2009-08-19 01:30:00,4.16575,4.17133,4.15405,4.16976,187680000.0
2009-08-19 02:00:00,4.16944,4.17394,4.15459,4.16555,110010000.0
2009-08-19 02:30:00,4.16136,4.16853,4.15192,4.16594,67560000.0
2009-08-19 03:00:00,4.1625,4.16939,4.15367,4.16006,142240000.0
2009-08-19 03:30:00,4.15553,4.16911,4.15287,4.16407,124270000.0
2009-08-19 04:00:00,4.16319,4.16924,4.1527,4.16185,120860000.0
2009-08-19 04:30:00,4.16204,4.1695,4.15161,4.16292,144530000.0
2009-08-19 05:00:00,4.1637,4.16836,4.15293,4.16361,215060000.0
2009-08-19 05:30:00,4.16197,4.16719,4.15299,4.15956,189600000.0
2009-08-19 06:00:00,4.16116,4.16958,4.15214,4.16069,121630000.0
2009-08-19 06:30:00,4.1618,4.17087,4.15354,4.16501,173750000.0
2009-08-19 07:00:00,4.16677,4.17041,4.15293,4.16196,183160000.0
2009-08-19 07:30:00,4.16341,4.16575,4.15362,4.16374,49570000.0
2009-08-19 08:00:00,4.15718,4.17773,4.1549,4.1709,167050000.0
2009-08-19 08:30:00,4.17032,4.1942,4.16935,4.18202,168920000.0
2009-08-19 09:00:00,4.18118,4.18698,4.17223,4.18325,178670000.0
2009-08-19 09:30:00,4.18312,4.1849,4.17051,4.18,162170000.0
2009-08-19 10:00:00,4.18113,4.18167,4.15939,4.17296,222560000.0
2009-08-19 10:30:00,4.17302,4.18063,4.16431,4.1731,212490000.0
2009-08-19 11:00:00,4.17534,4.18006,4.16188,4.17145,211330000.0
2009-08-19 11:30:00,4.17349,4.17772,4.16051,4.17286,239490000.0
2009-08-19 12:00:00,4.17356,4.17793,4.16283,4.17613,197400000.0
2009-08-19 12:30:00,4.1727,4.18175,4.1651,4.17659,182860000.0
2009-08-19 13:00:00,4.1722,4.17843,4.15739,4.16885,179820000.0
2009-08-19 13:30:00,4.16549,4.17367,4.159,4.17095,186650000.0
2009-08-19 14:00:00,4.1728,4.19112,4.16387,4.18347,194130000.0
2009-08-19 14:30:00,4.18784,4.1884,4.17069,4.18084,192570000.0
2009-08-19 15:00:00,4.17971,4.18801,4.17023,4.17516,198170000.0
2009-08-19 15:30:00,4.17334,4.1806,4.15781,4.17157,190340000.0
2009-08-19 16:00:00,4.17254,4.17254,4.15348,4.16444,186930000.0
2009-08-19 16:30:00,4.16691,4.16767,4.15318,4.16431,182400000.0
2009-08-19 17:00:00,4.16238,4.16813,4.15144,4.16454,206450000.0
2009-08-19 17:30:00,4.15603,4.16568,4.14291,4.15469,187990000.0
2009-08-19 18:00:00,4.15714,4.15714,4.13425,4.14099,199690000.0
2009-08-19 18:30:00,4.14728,4.14893,4.12967,4.13792,323540000.0
2009-08-19 19:00:00,4.13977,4.15282,4.12394,4.14046,289390000.0
2009-08-19 19:30:00,4.14521,4.15634,4.13164,4.14083,176770000.0
2009-08-19 20:00:00,4.1467,4.15081,4.13462,4.14405,179800000.0
2009-08-19 20:30:00,4.14696,4.15995,4.13502,4.14928,179000000.0
2009-08-19 21:00:00,4.14806,4.16104,4.1393,4.14662,134030000.0
2009-08-19 21:30:00,4.15639,4.1577,4.14371,4.15403,116000000.0
2009-08-19 22:00:00,4.155,4.15812,4.14402,4.15231,171120000.0
2009-08-19 22:30:00,4.15192,4.15502,4.14065,4.14866,86370000.0
2009-08-19 23:00:00,4.15204,4.15708,4.14721,4.15696,11650000.0
2009-08-19 23:30:00,4.15738,4.15738,4.14516,4.14868,19900000.0
2009-08-20 00:00:00,4.15217,4.15578,4.14212,4.14887,41330000.0
2009-08-20 00:30:00,4.15218,4.153,4.14342,4.14907,13510000.0
2009-08-20 01:00:00,4.14312,4.15297,4.14012,4.15068,101390000.0
2009-08-20 01:30:00,4.15169,4.15322,4.14082,4.14767,35630000.0
2009-08-20 02:00:00,4.15136,4.15136,4.14192,4.14192,4520000.0
2009-08-20 02:30:00,4.15156,4.15186,4.13824,4.14202,39040000.0
2009-08-20 03:00:00,4.14352,4.15696,4.14009,4.14402,66450000.0
2009-08-20 03:30:00,4.15336,4.15392,4.14092,4.14092,42080000.0
2009-08-20 04:00:00,4.15058,4.15584,4.13893,4.143,82600000.0
2009-08-20 04:30:00,4.14392,4.15464,4.13909,4.14202,90100000.0
2009-08-20 05:00:00,4.15346,4.15689,4.14115,4.14142,108120000.0
2009-08-20 05:30:00,4.14412,4.15627,4.13877,4.15027,117110000.0
2009-08-20 06:00:00,4.14789,4.15565,4.13948,4.15007,104710000.0
2009-08-20 06:30:00,4.15147,4.15752,4.13964,4.14292,80320000.0
2009-08-20 07:00:00,4.15366,4.15366,4.13107,4.14239,134350000.0
2009-08-20 07:30:00,4.14502,4.14843,4.13244,4.14541,189880000.0
2009-08-20 08:00:00,4.1407,4.14625,4.124,4.13635,180530000.0
2009-08-20 08:30:00,4.13534,4.14946,4.13158,4.14415,183180000.0
2009-08-20 09:00:00,4.14744,4.15192,4.12773,4.14148,191050000.0
2009-08-20 09:30:00,4.14171,4.14832,4.13162,4.13224,183200000.0
2009-08-20 10:00:00,4.14023,4.1416,4.12167,4.13458,194810000.0
2009-08-20 10:30:00,4.1306,4.1408,4.1203,4.13073,187330000.0
2009-08-20 11:00:00,4.1317,4.14149,4.12433,4.1309,195560000.0
2009-08-20 11:30:00,4.13562,4.14396,4.12593,4.13942,307750000.0
2009-08-20 12:00:00,4.13926,4.1462,4.12521,4.14113,310480000.0
2009-08-20 12:30:00,4.14169,4.14346,4.12788,4.14144,185810000.0
2009-08-20 13:00:00,4.13818,4.1557,4.13126,4.15278,201960000.0
2009-08-20 13:30:00,4.15243,4.15715,4.13739,4.14047,199340000.0
2009-08-20 14:00:00,4.1503,4.15634,4.13708,4.14779,188840000.0
2009-08-20 14:30:00,4.14347,4.15327,4.13638,4.14234,200440000.0
2009-08-20 15:00:00,4.14523,4.15459,4.13644,4.14539,178640000.0
2009-08-20 15:30:00,4.15009,4.15488,4.13812,4.14849,197040000.0
2009-08-20 16:00:00,4.14499,4.15329,4.13464,4.14126,208380000.0
2009-08-20 16:30:00,4.14511,4.1474,4.12601,4.13046,184290000.0
2009-08-20 17:00:00,4.13657,4.14362,4.12538,4.13929,194390000.0
2009-08-20 17:30:00,4.13892,4.14045,4.1243,4.13633,195570000.0
2009-08-20 18:00:00,4.13542,4.14191,4.12476,4.14168,195220000.0
2009-08-20 18:30:00,4.1407,4.14421,4.12681,4.13519,178280000.0
2009-08-20 19:00:00,4.13385,4.1411,4.1267,4.1338,172260000.0
2009-08-20 19:30:00,4.13782,4.14174,4.12436,4.13117,132850000.0
2009-08-20 20:00:00,4.12884,4.14108,4.12087,4.12383,175330000.0
2009-08-20 20:30:00,4.13829,4.1391,4.12303,4.12642,165920000.0
2009-08-20 21:00:00,4.13741,4.13741,4.125,4.13029,148990000.0
2009-08-20 21:30:00,4.13789,4.13789,4.12543,4.12964,138950000.0
2009-08-20 22:00:00,4.13864,4.1397,4.12186,4.13425,226760000.0
2009-08-20 22:30:00,4.13433,4.14126,4.12216,4.13258,174570000.0
2009-08-20 23:00:00,4.13319,4.13828,4.12207,4.13648,133570000.0
2009-08-20 23:30:00,4.13968,4.14002,4.12567,4.13241,93480000.0
2009-08-21 00:00:00,4.13931,4.14091,4.12648,4.13777,109240000.0
2009-08-21 00:30:00,4.139,4.14,4.12732,4.13635,105830000.0
2009-08-21 01:00:00,4.13212,4.14153,4.12912,4.14017,112990000.0
2009-08-21 01:30:00,4.13969,4.14226,4.12912,4.13987,102460000.0
2009-08-21 02:00:00,4.14021,4.14196,4.12894,4.13252,11630000.0
2009-08-21 02:30:00,4.14216,4.14216,4.13262,4.13262,12000000.0
2009-08-21 03:00:00,4.14206,4.14226,4.13262,4.13282,11630000.0
2009-08-21 03:30:00,4.14226,4.14226,4.13262,4.13262,11630000.0
2009-08-21 04:00:00,4.14206,4.14206,4.13262,4.13262,12000000.0
2009-08-21 04:30:00,4.14206,4.14289,4.13054,4.13232,21410000.0
2009-08-21 05:00:00,4.14136,4.14156,4.13192,4.13212,11260000.0
2009-08-21 05:30:00,4.141,4.14894,4.13092,4.13932,51060000.0
2009-08-21 06:00:00,4.14201,4.14494,4.13092,4.13092,18760000.0
2009-08-21 06:30:00,4.14416,4.14532,4.13161,4.14386,137430000.0
2009-08-21 07:00:00,4.14589,4.14842,4.13321,4.13867,168970000.0
2009-08-21 07:30:00,4.14528,4.14652,4.12693,4.14052,175370000.0
2009-08-21 08:00:00,4.1404,4.14656,4.12849,4.14254,224860000.0
2009-08-21 08:30:00,4.1419,4.14894,4.13085,4.14022,236130000.0
2009-08-21 09:00:00,4.14047,4.14161,4.12423,4.1329,230850000.0
2009-08-21 09:30:00,4.13225,4.13728,4.11429,4.12544,243560000.0
2009-08-21 10:00:00,4.1218,4.135,4.11566,4.12938,235730000.0
2009-08-21 10:30:00,4.12877,4.13087,4.10991,4.11871,251560000.0
2009-08-21 11:00:00,4.11797,4.12421,4.10636,4.11244,248500000.0
2009-08-21 11:30:00,4.12045,4.12145,4.09946,4.10924,245070000.0
2009-08-21 12:00:00,4.10891,4.11714,4.09092,4.10151,208720000.0
2009-08-21 12:30:00,4.10302,4.10717,4.089,4.10167,253450000.0
2009-08-21 13:00:00,4.10291,4.1078,4.08954,4.09969,233120000.0
2009-08-21 13:30:00,4.09549,4.10804,4.0911,4.10144,240660000.0
2009-08-21 14:00:00,4.1043,4.11021,4.09011,4.09636,239900000.0
2009-08-21 14:30:00,4.09733,4.10371,4.08577,4.08859,229030000.0
2009-08-21 15:00:00,4.09859,4.10051,4.08573,4.09788,244710000.0
2009-08-21 15:30:00,4.09363,4.10059,4.08583,4.09366,219600000.0
2009-08-21 16:00:00,4.0985,4.10039,4.07801,4.09532,221840000.0
2009-08-21 16:30:00,4.09838,4.10461,4.08579,4.09739,230850000.0
2009-08-21 17:00:00,4.10609,4.10809,4.08947,4.10309,236080000.0
2009-08-21 17:30:00,4.1043,4.10965,4.09047,4.1012,227880000.0
2009-08-21 18:00:00,4.10318,4.10623,4.08694,4.09858,237220000.0
2009-08-21 18:30:00,4.0975,4.10631,4.08859,4.0911,287580000.0
2009-08-21 19:00:00,4.10426,4.1069,4.09154,4.10183,184340000.0
2009-08-21 19:30:00,4.10576,4.10708,4.09031,4.09858,204210000.0
2009-08-21 20:00:00,4.10478,4.10789,4.09083,4.10291,198870000.0
2009-08-21 20:30:00,4.10199,4.10771,4.08943,4.10004,194810000.0
2009-08-21 21:00:00,4.10325,4.10685,4.09097,4.09576,193680000.0
2009-08-21 21:30:00,4.1024,4.10506,4.08786,4.09611,173900000.0
2009-08-21 22:00:00,4.10419,4.10797,4.08611,4.0989,356970000.0
2009-08-21 22:30:00,4.09496,4.10747,4.08864,4.09572,138120000.0
2009-08-23 23:00:00,4.0971,4.10824,4.09175,4.10337,123530000.0
2009-08-23 23:30:00,4.10322,4.10633,4.08997,4.09694,96490000.0
2009-08-24 00:00:00,4.10308,4.10372,4.08925,4.10147,108130000.0
2009-08-24 00:30:00,4.10245,4.104,4.09233,4.0995,78820000.0
2009-08-24 01:00:00,4.09442,4.10382,4.09442,4.10299,11280000.0
2009-08-24 01:30:00,4.10219,4.10421,4.09432,4.09997,23270000.0
2009-08-24 02:00:00,4.10426,4.10426,4.09482,4.09482,5260000.0
2009-08-24 02:30:00,4.10376,4.10386,4.09432,4.09442,10890000.0
2009-08-24 03:00:00,4.10376,4.10376,4.09182,4.09182,43560000.0
2009-08-24 03:30:00,4.10362,4.10732,4.09115,4.09439,97210000.0
2009-08-24 04:00:00,4.09562,4.10661,4.09182,4.09473,94640000.0
2009-08-24 04:30:00,4.10466,4.10476,4.09322,4.09532,15780000.0
2009-08-24 05:00:00,4.10486,4.10486,4.09542,4.09542,10890000.0
2009-08-24 05:30:00,4.10486,4.10486,4.09512,4.09512,11260000.0
2009-08-24 06:00:00,4.10456,4.10496,4.09512,4.09552,11260000.0
2009-08-24 06:30:00,4.10436,4.10683,4.08984,4.10157,115600000.0
2009-08-24 07:00:00,4.0961,4.10799,4.09083,4.10296,125760000.0
2009-08-24 07:30:00,4.10431,4.10601,4.08929,4.09987,116010000.0
2009-08-24 08:00:00,4.09148,4.10022,4.08053,4.0918,152790000.0
2009-08-24 08:30:00,4.08939,4.10059,4.0832,4.09658,161780000.0
2009-08-24 09:00:00,4.10022,4.10392,4.08939,4.10285,163650000.0
2009-08-24 09:30:00,4.10358,4.10722,4.08996,4.10114,177490000.0
2009-08-24 10:00:00,4.10429,4.10965,4.09319,4.10422,166740000.0
2009-08-24 10:30:00,4.10425,4.11275,4.0972,4.1094,164460000.0
2009-08-24 11:00:00,4.11066,4.11968,4.10133,4.11715,170530000.0
2009-08-24 11:30:00,4.11574,4.12194,4.1004,4.11234,179400000.0
2009-08-24 12:00:00,4.11283,4.11507,4.09964,4.10784,165950000.0
2009-08-24 12:30:00,4.11163,4.11345,4.09676,4.10806,172710000.0
2009-08-24 13:00:00,4.11045,4.1148,4.09637,4.10208,174190000.0
2009-08-24 13:30:00,4.10561,4.10882,4.09414,4.10643,174130000.0
2009-08-24 14:00:00,4.10923,4.1111,4.0932,4.10274,153890000.0
2009-08-24 14:30:00,4.10066,4.11219,4.09252,4.10083,166690000.0
2009-08-24 15:00:00,4.09947,4.10914,4.09174,4.10514,173090000.0
2009-08-24 15:30:00,4.09941,4.11033,4.09144,4.10304,174560000.0
2009-08-24 16:00:00,4.10023,4.10854,4.09205,4.10419,158420000.0
2009-08-24 16:30:00,4.10606,4.10672,4.08274,4.09344,167060000.0
2009-08-24 17:00:00,4.09588,4.09699,4.08216,4.08956,161410000.0
2009-08-24 17:30:00,4.08923,4.09708,4.08251,4.09599,174550000.0
2009-08-24 18:00:00,4.09839,4.101,4.08502,4.09713,153180000.0
2009-08-24 18:30:00,4.09599,4.10005,4.08372,4.09405,168170000.0
2009-08-24 19:00:00,4.0954,4.10171,4.08316,4.10079,171130000.0
2009-08-24 19:30:00,4.09643,4.10196,4.08885,4.09937,151290000.0
2009-08-24 20:00:00,4.10008,4.10315,4.08608,4.08881,150550000.0
2009-08-24 20:30:00,4.09981,4.10172,4.08597,4.0976,145700000.0
2009-08-24 21:00:00,4.09569,4.1057,4.08572,4.0959,146810000.0
2009-08-24 21:30:00,4.09938,4.10694,4.09098,4.09258,161070000.0
2009-08-24 22:00:00,4.10286,4.10828,4.09057,4.10318,201210000.0
2009-08-24 22:30:00,4.10135,4.10858,4.091,4.09842,180880000.0
2009-08-24 23:00:00,4.09957,4.10646,4.09032,4.10519,164810000.0
2009-08-24 23:30:00,4.10247,4.10623,4.08947,4.09653,136290000.0
2009-08-25 00:00:00,4.10181,4.10317,4.09122,4.10052,120490000.0
2009-08-25 00:30:00,4.10018,4.10279,4.09062,4.09931,73180000.0
2009-08-25 01:00:00,4.09322,4.10737,4.09104,4.09999,58580000.0
2009-08-25 01:30:00,4.10049,4.10261,4.09272,4.09837,23270000.0
2009-08-25 02:00:00,4.10285,4.10923,4.09098,4.09666,67190000.0
2009-08-25 02:30:00,4.10216,4.10216,4.09272,4.09272,10520000.0
2009-08-25 03:00:00,4.10206,4.10206,4.09252,4.09252,11630000.0
2009-08-25 03:30:00,4.10226,4.10226,4.09252,4.09252,11630000.0
2009-08-25 04:00:00,4.10196,4.10196,4.09192,4.10027,15780000.0
2009-08-25 04:30:00,4.10226,4.10226,4.09262,4.09262,11630000.0
2009-08-25 05:00:00,4.10236,4.10236,4.09292,4.09292,11260000.0
2009-08-25 05:30:00,4.10216,4.10226,4.09272,4.09282,10890000.0
2009-08-25 06:00:00,4.10206,4.10216,4.09262,4.09272,11260000.0
2009-08-25 06:30:00,4.10196,4.10585,4.08988,4.09327,139280000.0
2009-08-25 07:00:00,4.10402,4.10614,4.08929,4.09975,168540000.0
2009-08-25 07:30:00,4.10075,4.11799,4.08735,4.1051,153510000.0
2009-08-25 08:00:00,4.11244,4.11887,4.10065,4.11258,176850000.0
2009-08-25 08:30:00,4.10974,4.11406,4.09419,4.11082,160650000.0
2009-08-25 09:00:00,4.11404,4.11731,4.10057,4.10644,164430000.0
2009-08-25 09:30:00,4.1142,4.1165,4.09568,4.10645,179070000.0
2009-08-25 10:00:00,4.10578,4.10578,4.08492,4.09482,168930000.0
2009-08-25 10:30:00,4.0964,4.10169,4.08267,4.0944,173830000.0
2009-08-25 11:00:00,4.09214,4.09809,4.08284,4.09039,172700000.0
2009-08-25 11:30:00,4.09155,4.09177,4.07098,4.08443,186130000.0
2009-08-25 12:00:00,4.08319,4.09165,4.07185,4.07955,181700000.0
2009-08-25 12:30:00,4.07707,4.08678,4.06968,4.0733,173030000.0
2009-08-25 13:00:00,4.07646,4.08469,4.06708,4.07485,173420000.0
2009-08-25 13:30:00,4.07507,4.08394,4.06896,4.08323,172320000.0
2009-08-25 14:00:00,4.07203,4.08213,4.06394,4.07299,178330000.0
2009-08-25 14:30:00,4.07075,4.07643,4.05426,4.06855,168570000.0
2009-08-25 15:00:00,4.0684,4.0702,4.0537,4.06921,178310000.0
2009-08-25 15:30:00,4.06959,4.07615,4.05821,4.06605,174170000.0
2009-08-25 16:00:00,4.06662,4.0768,4.05679,4.07254,216940000.0
2009-08-25 16:30:00,4.07699,4.08614,4.06787,4.0795,320550000.0
2009-08-25 17:00:00,4.08063,4.08104,4.0599,4.06948,299230000.0
2009-08-25 17:30:00,4.07827,4.0811,4.06128,4.07691,296540000.0
2009-08-25 18:00:00,4.07643,4.082,4.06048,4.07213,307040000.0
2009-08-25 18:30:00,4.07562,4.08051,4.06119,4.07612,312670000.0
2009-08-25 19:00:00,4.07116,4.08238,4.06092,4.07154,251200000.0
2009-08-25 19:30:00,4.076,4.0829,4.06567,4.07062,163290000.0
2009-08-25 20:00:00,4.07473,4.08265,4.06462,4.07486,126480000.0
2009-08-25 20:30:00,4.07679,4.0875,4.06429,4.08142,155040000.0
2009-08-25 21:00:00,4.08181,4.09054,4.07272,4.08293,166270000.0
2009-08-25 21:30:00,4.08518,4.08982,4.07052,4.0766,157260000.0
2009-08-25 22:00:00,4.0842,4.08839,4.07258,4.08302,166620000.0
2009-08-25 22:30:00,4.08316,4.0884,4.07048,4.0771,171910000.0
2009-08-25 23:00:00,4.07605,4.08541,4.06528,4.07847,162530000.0
2009-08-25 23:30:00,4.07881,4.08308,4.06664,4.07296,144540000.0
2009-08-26 00:00:00,4.08131,4.08172,4.06668,4.07753,113850000.0
2009-08-26 00:30:00,4.0786,4.08676,4.06406,4.07984,145260000.0
2009-08-26 01:00:00,4.07322,4.08503,4.06929,4.07977,173450000.0
2009-08-26 01:30:00,4.0827,4.08341,4.06731,4.07868,192980000.0
2009-08-26 02:00:00,4.08071,4.08262,4.06861,4.07472,162190000.0
2009-08-26 02:30:00,4.07984,4.08711,4.06842,4.08123,172280000.0
2009-08-26 03:00:00,4.07526,4.08584,4.06807,4.08205,173800000.0
2009-08-26 03:30:00,4.08096,4.08513,4.07185,4.08222,166260000.0
2009-08-26 04:00:00,4.08484,4.08637,4.06932,4.08239,189230000.0
2009-08-26 04:30:00,4.0839,4.08874,4.07164,4.08471,192160000.0
2009-08-26 05:00:00,4.08351,4.08957,4.07111,4.08317,150900000.0
2009-08-26 05:30:00,4.08063,4.08531,4.0715,4.08323,172260000.0
2009-08-26 06:00:00,4.08524,4.08667,4.0716,4.08336,121600000.0
2009-08-26 06:30:00,4.08591,4.08591,4.07197,4.0833,152420000.0
2009-08-26 07:00:00,4.08329,4.08899,4.07261,4.08536,192910000.0
2009-08-26 07:30:00,4.08794,4.0906,4.05935,4.0745,203820000.0
2009-08-26 08:00:00,4.07118,4.07625,4.05631,4.06716,238050000.0
2009-08-26 08:30:00,4.06918,4.07937,4.05315,4.0605,226790000.0
2009-08-26 09:00:00,4.06104,4.07263,4.05443,4.07028,233180000.0
2009-08-26 09:30:00,4.07066,4.07481,4.05183,4.06583,251160000.0
2009-08-26 10:00:00,4.07201,4.09063,4.05748,4.08618,241070000.0
2009-08-26 10:30:00,4.08442,4.09184,4.07101,4.08156,245140000.0
2009-08-26 11:00:00,4.08091,4.08733,4.06861,4.08602,257490000.0
2009-08-26 11:30:00,4.08563,4.09507,4.07569,4.0886,263950000.0
2009-08-26 12:00:00,4.09011,4.0969,4.0738,4.09478,242930000.0
2009-08-26 12:30:00,4.09649,4.09738,4.07896,4.09576,253730000.0
2009-08-26 13:00:00,4.09517,4.10135,4.08311,4.09162,252610000.0
2009-08-26 13:30:00,4.09646,4.09903,4.07921,4.08746,219260000.0
2009-08-26 14:00:00,4.08603,4.09482,4.0747,4.08352,254120000.0
2009-08-26 14:30:00,4.08408,4.09084,4.07339,4.08703,244380000.0
2009-08-26 15:00:00,4.08661,4.09508,4.0749,4.09499,258650000.0
2009-08-26 15:30:00,4.09174,4.10578,4.0839,4.10206,257140000.0
2009-08-26 16:00:00,4.10355,4.10982,4.09146,4.10322,242850000.0
2009-08-26 16:30:00,4.10594,4.11332,4.09081,4.10314,247430000.0
2009-08-26 17:00:00,4.1027,4.122,4.09958,4.10916,247080000.0
2009-08-26 17:30:00,4.11427,4.12195,4.10294,4.11371,246940000.0
2009-08-26 18:00:00,4.11546,4.12086,4.10143,4.11337,244030000.0
2009-08-26 18:30:00,4.11187,4.1192,4.10338,4.11165,230080000.0
2009-08-26 19:00:00,4.11071,4.12327,4.10087,4.11154,261220000.0
2009-08-26 19:30:00,4.11483,4.12262,4.10478,4.11359,246300000.0
2009-08-26 20:00:00,4.11733,4.1215,4.10611,4.11604,224460000.0
2009-08-26 20:30:00,4.11831,4.121,4.10534,4.11454,220000000.0
2009-08-26 21:00:00,4.11737,4.12096,4.10401,4.11302,238000000.0
2009-08-26 21:30:00,4.11575,4.12448,4.10477,4.11787,253370000.0
2009-08-26 22:00:00,4.11908,4.12346,4.09769,4.11618,423500000.0
2009-08-26 22:30:00,4.11444,4.11802,4.10227,4.10992,118220000.0
2009-08-26 23:00:00,4.11205,4.11768,4.10273,4.11767,84890000.0
2009-08-26 23:30:00,4.11358,4.11644,4.10333,4.10936,57790000.0
2009-08-27 00:00:00,4.11651,4.11722,4.10782,4.11532,20260000.0
2009-08-27 00:30:00,4.10772,4.1173,4.10772,4.11337,6750000.0
2009-08-27 01:00:00,4.10812,4.11752,4.10812,4.11619,16160000.0
2009-08-27 01:30:00,4.11539,4.11771,4.10782,4.11347,23640000.0
2009-08-27 02:00:00,4.11726,4.11726,4.10782,4.10782,6000000.0
2009-08-27 02:30:00,4.11696,4.11706,4.10752,4.10762,11630000.0
2009-08-27 03:00:00,4.11696,4.11726,4.10752,4.10782,11260000.0
2009-08-27 03:30:00,4.11706,4.12182,4.10762,4.10892,35650000.0
2009-08-27 04:00:00,4.11866,4.11866,4.10882,4.10882,11260000.0
2009-08-27 04:30:00,4.11856,4.11866,4.10912,4.10922,11630000.0
2009-08-27 05:00:00,4.11856,4.11876,4.10812,4.10812,17260000.0
2009-08-27 05:30:00,4.11866,4.11886,4.10922,4.10942,11260000.0
2009-08-27 06:00:00,4.11856,4.11866,4.10912,4.10922,10890000.0
2009-08-27 06:30:00,4.11876,4.12259,4.10658,4.10852,116760000.0
2009-08-27 07:00:00,4.11305,4.12107,4.10297,4.10592,70200000.0
2009-08-27 07:30:00,4.11726,4.11868,4.1002,4.10368,79530000.0
2009-08-27 08:00:00,4.11088,4.12003,4.10038,4.11872,160280000.0
2009-08-27 08:30:00,4.11822,4.12342,4.09981,4.11449,189210000.0
2009-08-27 09:00:00,4.11331,4.12016,4.10007,4.11432,195920000.0
2009-08-27 09:30:00,4.11545,4.12404,4.10254,4.11755,210190000.0
2009-08-27 10:00:00,4.12372,4.12389,4.10512,4.11442,176850000.0
2009-08-27 10:30:00,4.11742,4.12418,4.10446,4.12038,192570000.0
2009-08-27 11:00:00,4.11857,4.12358,4.1074,4.11672,190290000.0
2009-08-27 11:30:00,4.11553,4.12346,4.10811,4.11439,203820000.0
2009-08-27 12:00:00,4.11984,4.12266,4.10552,4.12028,202350000.0
2009-08-27 12:30:00,4.1208,4.1245,4.11111,4.11387,199370000.0
2009-08-27 13:00:00,4.11888,4.12239,4.10687,4.11858,177570000.0
2009-08-27 13:30:00,4.11372,4.12579,4.10339,4.10821,195940000.0
2009-08-27 14:00:00,4.10979,4.11638,4.09943,4.11037,194820000.0
2009-08-27 14:30:00,4.11203,4.11872,4.09622,4.10838,199320000.0
2009-08-27 15:00:00,4.10757,4.11887,4.09748,4.11286,191450000.0
2009-08-27 15:30:00,4.11264,4.12892,4.10118,4.12212,200100000.0
2009-08-27 16:00:00,4.12221,4.13054,4.10565,4.11941,209100000.0
2009-08-27 16:30:00,4.11531,4.12374,4.1051,4.11126,198290000.0
2009-08-27 17:00:00,4.10945,4.12352,4.1076,4.11523,198190000.0
2009-08-27 17:30:00,4.1156,4.12206,4.10184,4.11129,188110000.0
2009-08-27 18:00:00,4.10819,4.11473,4.10026,4.10508,185850000.0
2009-08-27 18:30:00,4.11117,4.11567,4.0975,4.10699,201240000.0
2009-08-27 19:00:00,4.10745,4.11657,4.09856,4.11143,186590000.0
2009-08-27 19:30:00,4.11399,4.11635,4.0988,4.11116,178310000.0
2009-08-27 20:00:00,4.10472,4.11619,4.09897,4.10122,181710000.0
2009-08-27 20:30:00,4.09714,4.11135,4.09592,4.10703,188080000.0
2009-08-27 21:00:00,4.10285,4.11281,4.09287,4.10195,206840000.0
2009-08-27 21:30:00,4.10844,4.11401,4.09627,4.10959,136290000.0
2009-08-27 22:00:00,4.11104,4.11636,4.09265,4.10928,172290000.0
2009-08-27 22:30:00,4.10941,4.11406,4.10057,4.10757,55190000.0
2009-08-27 23:00:00,4.10654,4.11606,4.10171,4.11528,30790000.0
2009-08-27 23:30:00,4.11449,4.11632,4.11068,4.11068,6760000.0
2009-08-28 00:00:00,4.11578,4.1162,4.10161,4.11227,40200000.0
2009-08-28 00:30:00,4.11578,4.1163,4.10258,4.11215,51040000.0
2009-08-28 01:00:00,4.10612,4.11802,4.10342,4.11301,57440000.0
2009-08-28 01:30:00,4.11479,4.11632,4.10492,4.11497,122000000.0
2009-08-28 02:00:00,4.11466,4.11672,4.10326,4.10542,90840000.0
2009-08-28 02:30:00,4.11206,4.12052,4.10497,4.10542,69430000.0
2009-08-28 03:00:00,4.11616,4.11636,4.10532,4.10532,16150000.0
2009-08-28 03:30:00,4.11606,4.11606,4.10662,4.10662,11630000.0
2009-08-28 04:00:00,4.11586,4.11616,4.10642,4.10662,17260000.0
2009-08-28 04:30:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 05:00:00,4.11596,4.11596,4.10412,4.10522,17630000.0
2009-08-28 05:30:00,4.11486,4.11486,4.10542,4.10542,10520000.0
2009-08-28 06:00:00,4.11486,4.11486,4.10332,4.10332,22520000.0
2009-08-28 06:30:00,4.11406,4.11855,4.10352,4.10372,101750000.0
2009-08-28 07:00:00,4.10526,4.11723,4.10174,4.10262,80690000.0
2009-08-28 07:30:00,4.11386,4.11578,4.09019,4.10259,166630000.0
2009-08-28 08:00:00,4.10303,4.11199,4.09254,4.09929,177560000.0
2009-08-28 08:30:00,4.10601,4.10766,4.0867,4.097,194800000.0
2009-08-28 09:00:00,4.09992,4.10195,4.08249,4.09801,197410000.0
2009-08-28 09:30:00,4.09409,4.10003,4.08585,4.09798,182040000.0
2009-08-28 10:00:00,4.0925,4.09453,4.06014,4.07048,202280000.0
2009-08-28 10:30:00,4.07495,4.08453,4.06258,4.07772,191840000.0
2009-08-28 11:00:00,4.07556,4.07984,4.05791,4.0739,217730000.0
2009-08-28 11:30:00,4.07793,4.08813,4.06213,4.07751,207980000.0
2009-08-28 12:00:00,4.08051,4.08372,4.06666,4.07232,186950000.0
2009-08-28 12:30:00,4.08092,4.08271,4.06472,4.07706,214300000.0
2009-08-28 13:00:00,4.07702,4.08488,4.06742,4.0797,226350000.0
2009-08-28 13:30:00,4.08267,4.08921,4.06778,4.07952,182480000.0
2009-08-28 14:00:00,4.0786,4.08406,4.0676,4.0822,191440000.0
2009-08-28 14:30:00,4.08229,4.08771,4.07314,4.08459,194800000.0
2009-08-28 15:00:00,4.08494,4.08584,4.06404,4.07174,186170000.0
2009-08-28 15:30:00,4.06629,4.08056,4.06405,4.07829,197800000.0
2009-08-28 16:00:00,4.07526,4.089,4.0733,4.08677,190280000.0
2009-08-28 16:30:00,4.08353,4.09556,4.07569,4.08709,178380000.0
2009-08-28 17:00:00,4.08333,4.08916,4.07236,4.08542,183960000.0
2009-08-28 17:30:00,4.08045,4.09184,4.07204,4.08134,197430000.0
2009-08-28 18:00:00,4.09019,4.09792,4.07471,4.09525,180210000.0
2009-08-28 18:30:00,4.09402,4.0969,4.08064,4.08064,198200000.0
2009-08-28 19:00:00,4.08703,4.0928,4.07161,4.08739,195940000.0
2009-08-28 19:30:00,4.08426,4.08999,4.07218,4.08146,197820000.0
2009-08-28 20:00:00,4.07813,4.08784,4.07266,4.08454,185080000.0
2009-08-28 20:30:00,4.0836,4.08934,4.07262,4.08503,165910000.0
2009-08-28 21:00:00,4.08584,4.08703,4.07163,4.08125,149020000.0
2009-08-28 21:30:00,4.0862,4.09024,4.07292,4.08713,212430000.0
2009-08-28 22:00:00,4.08891,4.09374,4.07598,4.08658,148660000.0
2009-08-28 22:30:00,4.08673,4.09148,4.07762,4.08531,128760000.0
2009-08-30 23:00:00,4.09026,4.09052,4.07423,4.08169,66820000.0
2009-08-30 23:30:00,4.08469,4.08652,4.08088,4.08088,8650000.0
2009-08-31 00:00:00,4.08441,4.0867,4.07202,4.07515,72850000.0
2009-08-31 00:30:00,4.08498,4.0857,4.07612,4.08177,14250000.0
2009-08-31 01:00:00,4.07622,4.08562,4.0705,4.08357,32310000.0
2009-08-31 01:30:00,4.08372,4.08637,4.07382,4.08142,132520000.0
2009-08-31 02:00:00,4.08336,4.09135,4.07248,4.07248,61190000.0
2009-08-31 02:30:00,4.0847,4.08947,4.07256,4.07304,33410000.0
2009-08-31 03:00:00,4.08556,4.08586,4.07312,4.07312,16890000.0
2009-08-31 03:30:00,4.08232,4.08782,4.07112,4.07956,56690000.0
2009-08-31 04:00:00,4.08381,4.08917,4.0716,4.07382,81060000.0
2009-08-31 04:30:00,4.08258,4.08781,4.07208,4.08213,80350000.0
2009-08-31 05:00:00,4.08536,4.08536,4.07582,4.07582,12000000.0
2009-08-31 05:30:00,4.08666,4.09049,4.07442,4.07572,45410000.0
2009-08-31 06:00:00,4.08566,4.08586,4.07622,4.07642,11630000.0
2009-08-31 06:30:00,4.08586,4.08822,4.07257,4.07989,158750000.0
2009-08-31 07:00:00,4.08388,4.09216,4.07358,4.08776,104360000.0
2009-08-31 07:30:00,4.09416,4.09434,4.07322,4.08604,148640000.0
2009-08-31 08:00:00,4.08382,4.10013,4.07467,4.0922,151700000.0
2009-08-31 08:30:00,4.09721,4.09805,4.08167,4.09311,181280000.0
2009-08-31 09:00:00,4.09377,4.0997,4.08354,4.09576,173080000.0
2009-08-31 09:30:00,4.09559,4.10284,4.08768,4.09709,199300000.0
2009-08-31 10:00:00,4.09558,4.10417,4.08621,4.09632,188450000.0
2009-08-31 10:30:00,4.09776,4.10147,4.08482,4.0928,183170000.0
2009-08-31 11:00:00,4.08951,4.10722,4.08308,4.10179,188430000.0
2009-08-31 11:30:00,4.09652,4.10371,4.08702,4.08878,180550000.0
2009-08-31 12:00:00,4.0931,4.10621,4.08352,4.09265,225570000.0
2009-08-31 12:30:00,4.09382,4.09916,4.08461,4.09023,220760000.0
2009-08-31 13:00:00,4.09008,4.10464,4.08369,4.10039,230510000.0
2009-08-31 13:30:00,4.09962,4.10556,4.08565,4.09776,229400000.0
2009-08-31 14:00:00,4.09589,4.10297,4.08561,4.0961,212920000.0
2009-08-31 14:30:00,4.09789,4.09921,4.08256,4.0888,226380000.0
2009-08-31 15:00:00,4.0955,4.09871,4.08223,4.0956,222570000.0
2009-08-31 15:30:00,4.09731,4.09907,4.07828,4.08473,221510000.0
2009-08-31 16:00:00,4.09014,4.09392,4.07879,4.08218,217680000.0
2009-08-31 16:30:00,4.08687,4.09691,4.07757,4.0879,219970000.0
2009-08-31 17:00:00,4.08638,4.10005,4.07651,4.09487,216610000.0
2009-08-31 17:30:00,4.09149,4.09742,4.08002,4.08857,237640000.0
2009-08-31 18:00:00,4.09121,4.09424,4.07739,4.08853,228250000.0
2009-08-31 18:30:00,4.08366,4.09277,4.07936,4.09006,232760000.0
2009-08-31 19:00:00,4.0911,4.0935,4.07604,4.08738,210560000.0
2009-08-31 19:30:00,4.09065,4.09351,4.07743,4.09153,229000000.0
2009-08-31 20:00:00,4.08225,4.0947,4.07433,4.08725,246650000.0
2009-08-31 20:30:00,4.08851,4.09635,4.07839,4.09058,209210000.0
2009-08-31 21:00:00,4.09022,4.09544,4.07905,4.09324,228990000.0
2009-08-31 21:30:00,4.09013,4.09771,4.0791,4.09305,251480000.0
2009-08-31 22:00:00,4.0918,4.09724,4.07862,4.09145,358560000.0
2009-08-31 22:30:00,4.09224,4.09733,4.07691,4.09008,389990000.0
2009-08-31 23:00:00,4.08879,4.09573,4.07897,4.09047,386200000.0
2009-08-31 23:30:00,4.08889,4.09515,4.07799,4.08294,395260000.0
2009-09-01 00:00:00,4.09069,4.09444,4.07648,4.08866,167460000.0
2009-09-01 00:30:00,4.09131,4.09322,4.07655,4.08711,147140000.0
2009-09-01 01:00:00,4.0826,4.09373,4.07866,4.09037,162860000.0
2009-09-01 01:30:00,4.09128,4.093,4.07857,4.09074,178670000.0
2009-09-01 02:00:00,4.09189,4.09502,4.07993,4.09195,145610000.0
2009-09-01 02:30:00,4.09176,4.093,4.07695,4.08891,135530000.0
2009-09-01 03:00:00,4.08411,4.09264,4.07586,4.08757,225210000.0
2009-09-01 03:30:00,4.08975,4.09695,4.07558,4.08443,256060000.0
2009-09-01 04:00:00,4.09021,4.09466,4.07501,4.07922,197090000.0
2009-09-01 04:30:00,4.09037,4.09199,4.07764,4.0788,164760000.0
2009-09-01 05:00:00,4.08922,4.09453,4.07551,4.08717,190340000.0
2009-09-01 05:30:00,4.08803,4.09243,4.0768,4.08934,240590000.0
2009-09-01 06:00:00,4.08632,4.09131,4.07716,4.08873,177960000.0
2009-09-01 06:30:00,4.08926,4.09444,4.0754,4.08084,164400000.0
2009-09-01 07:00:00,4.08555,4.09156,4.07677,4.08794,169670000.0
2009-09-01 07:30:00,4.08456,4.08961,4.07192,4.08204,174170000.0
2009-09-01 08:00:00,4.0852,4.08933,4.07048,4.07834,162990000.0
2009-09-01 08:30:00,4.07455,4.08466,4.06818,4.08248,157260000.0
2009-09-01 09:00:00,4.08151,4.0868,4.06189,4.07135,173040000.0
2009-09-01 09:30:00,4.07884,4.08997,4.06386,4.07418,188030000.0
2009-09-01 10:00:00,4.0817,4.09533,4.0724,4.08488,182410000.0
2009-09-01 10:30:00,4.0848,4.10257,4.08356,4.0991,173830000.0
2009-09-01 11:00:00,4.09696,4.10393,4.08609,4.0999,182110000.0
2009-09-01 11:30:00,4.10386,4.10478,4.08512,4.09836,182040000.0
2009-09-01 12:00:00,4.09987,4.10605,4.08778,4.09972,167420000.0
2009-09-01 12:30:00,4.10296,4.10876,4.09015,4.10699,168230000.0
2009-09-01 13:00:00,4.10464,4.11631,4.09505,4.10122,180550000.0
2009-09-01 13:30:00,4.10752,4.11226,4.0931,4.09789,174570000.0
2009-09-01 14:00:00,4.10504,4.10997,4.09397,4.09604,181300000.0
2009-09-01 14:30:00,4.1061,4.1126,4.0919,4.10682,174960000.0
2009-09-01 15:00:00,4.10658,4.11514,4.0964,4.11283,169650000.0
2009-09-01 15:30:00,4.11058,4.11344,4.09078,4.10273,188110000.0
2009-09-01 16:00:00,4.0967,4.10179,4.07997,4.09254,159930000.0
2009-09-01 16:30:00,4.09725,4.11266,4.08815,4.11025,174530000.0
2009-09-01 17:00:00,4.10485,4.1263,4.09702,4.12488,177930000.0
2009-09-01 17:30:00,4.12679,4.15728,4.11531,4.1523,176440000.0
2009-09-01 18:00:00,4.14893,4.1697,4.1412,4.1697,173770000.0
2009-09-01 18:30:00,4.16715,4.17562,4.15336,4.15454,166680000.0
2009-09-01 19:00:00,4.16261,4.17368,4.15304,4.1705,179850000.0
2009-09-01 19:30:00,4.16533,4.17467,4.15526,4.16726,166300000.0
2009-09-01 20:00:00,4.16789,4.16838,4.14683,4.15759,165510000.0
2009-09-01 20:30:00,4.15579,4.16396,4.14621,4.15979,178650000.0
2009-09-01 21:00:00,4.16396,4.16692,4.15168,4.16136,166650000.0
2009-09-01 21:30:00,4.16409,4.16896,4.15354,4.15871,158710000.0
2009-09-01 22:00:00,4.16669,4.16925,4.15267,4.16435,211330000.0
2009-09-01 22:30:00,4.16564,4.17267,4.15289,4.16239,212490000.0
2009-09-01 23:00:00,4.16461,4.17185,4.15409,4.16875,173820000.0
2009-09-01 23:30:00,4.16978,4.17334,4.15587,4.16371,184330000.0
2009-09-02 00:00:00,4.16961,4.17296,4.15756,4.17023,153600000.0
2009-09-02 00:30:00,4.1695,4.17425,4.15747,4.1689,164810000.0
2009-09-02 01:00:00,4.16432,4.17447,4.15921,4.16874,177910000.0
2009-09-02 01:30:00,4.16862,4.17272,4.15737,4.16716,198150000.0
2009-09-02 02:00:00,4.15923,4.17349,4.1545,4.16904,189920000.0
2009-09-02 02:30:00,4.16943,4.17355,4.15466,4.15827,187270000.0
2009-09-02 03:00:00,4.1699,4.17385,4.15436,4.16295,219180000.0
2009-09-02 03:30:00,4.16517,4.173,4.15307,4.16547,346810000.0
2009-09-02 04:00:00,4.16558,4.17239,4.15649,4.16328,164820000.0
2009-09-02 04:30:00,4.1674,4.17227,4.15229,4.16475,137390000.0
2009-09-02 05:00:00,4.1703,4.17114,4.15473,4.16634,165150000.0
2009-09-02 05:30:00,4.16419,4.17309,4.15436,4.15908,144920000.0
2009-09-02 06:00:00,4.16155,4.17261,4.15624,4.1634,147560000.0
2009-09-02 06:30:00,4.16847,4.17412,4.15714,4.16383,188060000.0
2009-09-02 07:00:00,4.16787,4.1701,4.15527,4.16349,195570000.0
2009-09-02 07:30:00,4.16121,4.16713,4.14879,4.15351,200470000.0
2009-09-02 08:00:00,4.1562,4.16262,4.13987,4.15023,214340000.0
2009-09-02 08:30:00,4.15118,4.16077,4.13993,4.15641,203840000.0
2009-09-02 09:00:00,4.15577,4.17483,4.14214,4.1697,206940000.0
2009-09-02 09:30:00,4.16554,4.18148,4.15832,4.18009,209460000.0
2009-09-02 10:00:00,4.17916,4.1839,4.16721,4.17924,189220000.0
2009-09-02 10:30:00,4.17804,4.1848,4.1662,4.18028,206490000.0
2009-09-02 11:00:00,4.18019,4.18337,4.16895,4.17634,187740000.0
2009-09-02 11:30:00,4.17694,4.18293,4.16288,4.17863,209880000.0
2009-09-02 12:00:00,4.17797,4.18033,4.15548,4.16418,193320000.0
2009-09-02 12:30:00,4.16308,4.17289,4.15383,4.16389,214710000.0
2009-09-02 13:00:00,4.16528,4.1719,4.14783,4.1552,199330000.0
2009-09-02 13:30:00,4.15741,4.16626,4.14806,4.16208,203410000.0
2009-09-02 14:00:00,4.16103,4.17539,4.15167,4.17539,179410000.0
2009-09-02 14:30:00,4.17567,4.18211,4.16191,4.17701,198630000.0
2009-09-02 15:00:00,4.17396,4.17939,4.16097,4.17088,203430000.0
2009-09-02 15:30:00,4.17416,4.18112,4.15372,4.16582,212090000.0
2009-09-02 16:00:00,4.16776,4.17345,4.15572,4.16832,206460000.0
2009-09-02 16:30:00,4.16889,4.17698,4.15712,4.16093,198970000.0
2009-09-02 17:00:00,4.1572,4.17101,4.14479,4.15537,210930000.0
2009-09-02 17:30:00,4.15764,4.15936,4.14222,4.15678,203430000.0
2009-09-02 18:00:00,4.1571,4.15869,4.14275,4.1533,187340000.0
2009-09-02 18:30:00,4.14999,4.15695,4.14035,4.14691,192960000.0
2009-09-02 19:00:00,4.15078,4.15297,4.13776,4.15052,215520000.0
2009-09-02 19:30:00,4.14502,4.15595,4.13692,4.15028,207240000.0
2009-09-02 20:00:00,4.14665,4.15253,4.13771,4.14658,180930000.0
2009-09-02 20:30:00,4.14934,4.15299,4.13557,4.14495,198990000.0
2009-09-02 21:00:00,4.14852,4.15453,4.13641,4.14591,196350000.0
2009-09-02 21:30:00,4.1458,4.15268,4.13554,4.14988,210580000.0
2009-09-02 22:00:00,4.1505,4.15517,4.13503,4.14917,342360000.0
2009-09-02 22:30:00,4.14851,4.15555,4.13503,4.14546,367070000.0
2009-09-02 23:00:00,4.14475,4.15089,4.13286,4.14947,229740000.0
2009-09-02 23:30:00,4.14634,4.15102,4.1349,4.14354,169700000.0
2009-09-03 00:00:00,4.15019,4.15452,4.13735,4.14808,144160000.0
2009-09-03 00:30:00,4.14958,4.1509,4.13711,4.14829,162180000.0
2009-09-03 01:00:00,4.14308,4.15444,4.13806,4.14867,166310000.0
2009-09-03 01:30:00,4.14937,4.15294,4.13943,4.14865,173030000.0
2009-09-03 02:00:00,4.14976,4.15277,4.1292,4.13934,119770000.0
2009-09-03 02:30:00,4.139,4.14316,4.12707,4.13789,183150000.0
2009-09-03 03:00:00,4.13897,4.14321,4.1278,4.13742,175990000.0
2009-09-03 03:30:00,4.13651,4.14444,4.1275,4.13917,174200000.0
2009-09-03 04:00:00,4.14159,4.14823,4.12735,4.14086,207560000.0
2009-09-03 04:30:00,4.14717,4.15119,4.1334,4.14607,131360000.0
2009-09-03 05:00:00,4.14403,4.15089,4.13437,4.14723,140410000.0
2009-09-03 05:30:00,4.14681,4.15234,4.13216,4.14553,172690000.0
2009-09-03 06:00:00,4.14792,4.1496,4.13398,4.14506,140760000.0
2009-09-03 06:30:00,4.14736,4.15076,4.13503,4.14195,158000000.0
2009-09-03 07:00:00,4.14697,4.15105,4.13509,4.13812,167420000.0
2009-09-03 07:30:00,4.14381,4.14996,4.13468,4.14419,172700000.0
2009-09-03 08:00:00,4.14549,4.14707,4.12324,4.13577,176830000.0
2009-09-03 08:30:00,4.13322,4.139,4.12199,4.13045,186540000.0
2009-09-03 09:00:00,4.13422,4.13933,4.12164,4.13507,189580000.0
2009-09-03 09:30:00,4.13581,4.14726,4.12622,4.14384,185030000.0
2009-09-03 10:00:00,4.13525,4.14589,4.12901,4.14202,167470000.0
2009-09-03 10:30:00,4.14279,4.14344,4.12417,4.13158,181290000.0
2009-09-03 11:00:00,4.13811,4.14433,4.12626,4.13767,184760000.0
2009-09-03 11:30:00,4.13917,4.14237,4.12659,4.13352,171190000.0
2009-09-03 12:00:00,4.13381,4.13931,4.11745,4.1293,191410000.0
2009-09-03 12:30:00,4.12935,4.13178,4.11616,4.12467,185030000.0
2009-09-03 13:00:00,4.12575,4.128,4.10176,4.11108,194810000.0
2009-09-03 13:30:00,4.11149,4.1206,4.10166,4.11922,174890000.0
2009-09-03 14:00:00,4.11445,4.12433,4.10253,4.11101,183180000.0
2009-09-03 14:30:00,4.11196,4.1206,4.10466,4.12043,186940000.0
2009-09-03 15:00:00,4.11837,4.12846,4.10399,4.12066,179020000.0
2009-09-03 15:30:00,4.11887,4.12278,4.10472,4.11232,234920000.0
2009-09-03 16:00:00,4.11234,4.13308,4.10449,4.12547,303710000.0
2009-09-03 16:30:00,4.12644,4.13585,4.11385,4.13001,313800000.0
2009-09-03 17:00:00,4.13031,4.13427,4.11273,4.12654,319480000.0
2009-09-03 17:30:00,4.13004,4.13423,4.11209,4.12251,343470000.0
2009-09-03 18:00:00,4.12084,4.12815,4.10662,4.11849,292800000.0
2009-09-03 18:30:00,4.11891,4.12517,4.105,4.11855,315290000.0
2009-09-03 19:00:00,4.11653,4.1221,4.10524,4.11819,189560000.0
2009-09-03 19:30:00,4.1162,4.12452,4.10474,4.11399,173860000.0
2009-09-03 20:00:00,4.11506,4.12306,4.10638,4.11576,204960000.0
2009-09-03 20:30:00,4.12103,4.1286,4.10683,4.12157,171210000.0
2009-09-03 21:00:00,4.12358,4.13002,4.11414,4.12767,171560000.0
2009-09-03 21:30:00,4.12677,4.12866,4.10954,4.11893,184660000.0
2009-09-03 22:00:00,4.12201,4.12469,4.10753,4.11818,243330000.0
2009-09-03 22:30:00,4.11759,4.12482,4.10443,4.11455,176800000.0
2009-09-03 23:00:00,4.11525,4.12203,4.10478,4.11844,164360000.0
2009-09-03 23:30:00,4.11979,4.12806,4.10714,4.12081,181310000.0
2009-09-04 00:00:00,4.12726,4.12956,4.11254,4.12379,155470000.0
2009-09-04 00:30:00,4.12699,4.12921,4.11399,4.12555,145280000.0
2009-09-04 01:00:00,4.11939,4.1314,4.11506,4.1251,156930000.0
2009-09-04 01:30:00,4.12669,4.12925,4.11525,4.12727,168520000.0
2009-09-04 02:00:00,4.12811,4.12957,4.11236,4.1264,153560000.0
2009-09-04 02:30:00,4.12634,4.13277,4.11612,4.12123,125030000.0
2009-09-04 03:00:00,4.12393,4.12974,4.11313,4.12567,141110000.0
2009-09-04 03:30:00,4.12673,4.1289,4.11388,4.12544,132510000.0
2009-09-04 04:00:00,4.12406,4.131,4.11374,4.12624,167410000.0
2009-09-04 04:30:00,4.12006,4.13281,4.11308,4.12342,117870000.0
2009-09-04 05:00:00,4.1212,4.13085,4.11203,4.12495,142250000.0
2009-09-04 05:30:00,4.11723,4.1305,4.11261,4.12637,153520000.0
2009-09-04 06:00:00,4.11819,4.132,4.11289,4.12681,140360000.0
2009-09-04 06:30:00,4.12023,4.12879,4.11186,4.12691,188430000.0
2009-09-04 07:00:00,4.1253,4.1312,4.11488,4.11942,202370000.0
2009-09-04 07:30:00,4.12713,4.13044,4.10892,4.11956,233470000.0
2009-09-04 08:00:00,4.12108,4.12519,4.10498,4.10905,227170000.0
2009-09-04 08:30:00,4.11351,4.12234,4.10378,4.10947,237600000.0
2009-09-04 09:00:00,4.11402,4.12045,4.10359,4.11939,215470000.0
2009-09-04 09:30:00,4.11953,4.12438,4.10837,4.12116,233020000.0
2009-09-04 10:00:00,4.11896,4.12783,4.10712,4.11884,252600000.0
2009-09-04 10:30:00,4.11922,4.12491,4.10281,4.11513,212450000.0
2009-09-04 11:00:00,4.11985,4.12628,4.10616,4.11087,221870000.0
2009-09-04 11:30:00,4.11532,4.12619,4.10486,4.11739,238410000.0
2009-09-04 12:00:00,4.12041,4.12282,4.10448,4.11589,213980000.0
2009-09-04 12:30:00,4.11362,4.12141,4.09835,4.11127,208740000.0
2009-09-04 13:00:00,4.11466,4.11952,4.10063,4.11477,214710000.0
2009-09-04 13:30:00,4.111,4.11982,4.10352,4.11426,219950000.0
2009-09-04 14:00:00,4.11295,4.11678,4.09854,4.11013,253770000.0
2009-09-04 14:30:00,4.11094,4.11835,4.09096,4.11207,229690000.0
2009-09-04 15:00:00,4.11222,4.12645,4.10383,4.11999,232450000.0
2009-09-04 15:30:00,4.11959,4.12292,4.09951,4.11202,229730000.0
2009-09-04 16:00:00,4.11265,4.1149,4.09705,4.10632,229000000.0
2009-09-04 16:30:00,4.10444,4.11929,4.08979,4.09602,230430000.0
2009-09-04 17:00:00,4.09294,4.10247,4.07267,4.08579,231200000.0
2009-09-04 17:30:00,4.09019,4.09547,4.07463,4.09004,240250000.0
2009-09-04 18:00:00,4.08851,4.0913,4.07128,4.09036,216980000.0
2009-09-04 18:30:00,4.08937,4.09299,4.07753,4.08988,221110000.0
2009-09-04 19:00:00,4.08757,4.09272,4.07585,4.08044,240180000.0
2009-09-04 19:30:00,4.08596,4.09189,4.07545,4.08926,223420000.0
2009-09-04 20:00:00,4.09057,4.09509,4.07874,4.08812,217010000.0
2009-09-04 20:30:00,4.08767,4.09735,4.07743,4.08626,226760000.0
2009-09-04 21:00:00,4.08493,4.09596,4.0736,4.08438,192590000.0
2009-09-04 21:30:00,4.08246,4.08772,4.07214,4.08172,133260000.0
2009-09-04 22:00:00,4.08641,4.08991,4.06971,4.08448,241680000.0
2009-09-04 22:30:00,4.08307,4.08849,4.07166,4.07954,177550000.0
2009-09-06 23:00:00,4.08731,4.08962,4.07511,4.08322,93100000.0
2009-09-06 23:30:00,4.08926,4.09201,4.072,4.08339,173100000.0
2009-09-07 00:00:00,4.08883,4.09302,4.07436,4.08647,176010000.0
2009-09-07 00:30:00,4.08788,4.09262,4.07357,4.08631,159550000.0
2009-09-07 01:00:00,4.08153,4.0937,4.07626,4.09023,176090000.0
2009-09-07 01:30:00,4.08765,4.09441,4.08029,4.08983,188130000.0
2009-09-07 02:00:00,4.08483,4.09497,4.07999,4.09044,197830000.0
2009-09-07 02:30:00,4.09239,4.09453,4.07927,4.08317,177960000.0
2009-09-07 03:00:00,4.09104,4.09497,4.07908,4.08981,165520000.0
2009-09-07 03:30:00,4.092,4.09536,4.07782,4.0913,166340000.0
2009-09-07 04:00:00,4.08829,4.09543,4.07656,4.09006,200440000.0
2009-09-07 04:30:00,4.09271,4.09623,4.07859,4.08635,167810000.0
2009-09-07 05:00:00,4.09,4.09518,4.07859,4.08845,177920000.0
2009-09-07 05:30:00,4.09247,4.0939,4.07998,4.09199,166640000.0
2009-09-08 06:00:00,4.09185,4.10217,4.08812,4.09056,161430000.0
2009-09-08 06:30:00,4.09438,4.10269,4.08389,4.09417,176090000.0
2009-09-08 07:00:00,4.09956,4.10203,4.08354,4.09383,188820000.0
2009-09-08 07:30:00,4.08678,4.10113,4.08263,4.08822,192200000.0
2009-09-08 08:00:00,4.08914,4.09781,4.0781,4.08332,174960000.0
2009-09-08 08:30:00,4.08051,4.09185,4.07365,4.08515,185430000.0
2009-09-08 09:00:00,4.07878,4.10384,4.07767,4.09178,192220000.0
2009-09-08 09:30:00,4.10332,4.10332,4.08459,4.092,195580000.0
2009-09-08 10:00:00,4.09368,4.09876,4.08035,4.08984,203500000.0
2009-09-08 10:30:00,4.09162,4.09659,4.07901,4.09191,221910000.0
2009-09-08 11:00:00,4.09091,4.09846,4.07625,4.08761,205380000.0
2009-09-08 11:30:00,4.08546,4.09244,4.07318,4.08466,212440000.0
2009-09-08 12:00:00,4.08601,4.09108,4.07264,4.08373,232020000.0
2009-09-08 12:30:00,4.08045,4.09097,4.07127,4.07681,223680000.0
2009-09-08 13:00:00,4.08471,4.08716,4.07022,4.07635,280750000.0
2009-09-08 13:30:00,4.07792,4.08478,4.06472,4.07654,223000000.0
2009-09-08 14:00:00,4.07879,4.08795,4.06954,4.08299,221120000.0
2009-09-08 14:30:00,4.08513,4.08747,4.06863,4.08214,202760000.0
2009-09-08 15:00:00,4.07693,4.08989,4.06529,4.08734,222630000.0
2009-09-08 15:30:00,4.08733,4.09559,4.07407,4.08798,249240000.0
2009-09-08 16:00:00,4.09,4.09712,4.07847,4.08903,216230000.0
2009-09-08 16:30:00,4.08254,4.09198,4.07546,4.08544,207200000.0
2009-09-08 17:00:00,4.08766,4.09181,4.07159,4.08336,262360000.0
2009-09-08 17:30:00,4.08631,4.08958,4.07444,4.08456,249980000.0
2009-09-08 18:00:00,4.07911,4.08707,4.06945,4.08251,215100000.0
2009-09-08 18:30:00,4.07892,4.08755,4.06685,4.07644,344940000.0
2009-09-08 19:00:00,4.08134,4.08734,4.06776,4.07626,315320000.0
2009-09-08 19:30:00,4.07431,4.0861,4.06606,4.07045,276660000.0
2009-09-08 20:00:00,4.07741,4.08502,4.06736,4.07132,189580000.0
2009-09-08 20:30:00,4.08142,4.09018,4.06914,4.08207,185860000.0
2009-09-08 21:00:00,4.08784,4.09219,4.0728,4.08684,194810000.0
2009-09-08 21:30:00,4.08826,4.09051,4.07351,4.08312,204630000.0
2009-09-08 22:00:00,4.08197,4.0922,4.07555,4.08172,180170000.0
2009-09-08 22:30:00,4.09162,4.09186,4.07737,4.08723,185800000.0
2009-09-08 23:00:00,4.09145,4.09194,4.0776,4.08813,163690000.0
2009-09-08 23:30:00,4.08853,4.09005,4.0722,4.08527,174930000.0
2009-09-09 00:00:00,4.07904,4.08832,4.0714,4.08413,211420000.0
2009-09-09 00:30:00,4.08605,4.08941,4.07189,4.07492,218830000.0
2009-09-09 01:00:00,4.0861,4.08727,4.07285,4.0842,178650000.0
2009-09-09 01:30:00,4.08287,4.08855,4.07252,4.08131,159910000.0
2009-09-09 02:00:00,4.08483,4.08643,4.07378,4.0825,177210000.0
2009-09-09 02:30:00,4.08404,4.08582,4.06536,4.06644,164510000.0
2009-09-09 03:00:00,4.07733,4.07914,4.06413,4.07817,168150000.0
2009-09-09 03:30:00,4.0783,4.0818,4.06638,4.07765,176100000.0
2009-09-09 04:00:00,4.08016,4.08681,4.06631,4.08246,198580000.0
2009-09-09 04:30:00,4.08527,4.09043,4.06936,4.07896,170430000.0
2009-09-09 05:00:00,4.08148,4.089,4.07183,4.08245,175290000.0
2009-09-09 05:30:00,4.0846,4.09026,4.07367,4.08696,181270000.0
2009-09-09 06:00:00,4.07888,4.09161,4.07446,4.07744,178710000.0
2009-09-09 06:30:00,4.08602,4.09303,4.07597,4.08454,177190000.0
2009-09-09 07:00:00,4.092,4.09789,4.08164,4.09216,189910000.0
2009-09-09 07:30:00,4.08348,4.09952,4.08042,4.08435,190350000.0
2009-09-09 08:00:00,4.08773,4.09541,4.07733,4.08746,180880000.0
2009-09-09 08:30:00,4.08655,4.10841,4.08063,4.10236,182840000.0
2009-09-09 09:00:00,4.09619,4.10864,4.0844,4.09695,194090000.0
2009-09-09 09:30:00,4.10647,4.11264,4.09605,4.10295,196720000.0
2009-09-09 10:00:00,4.10541,4.1171,4.09761,4.11152,205330000.0
2009-09-09 10:30:00,4.1138,4.11397,4.09349,4.10519,225620000.0
2009-09-09 11:00:00,4.10377,4.10754,4.09156,4.10098,207230000.0
2009-09-09 11:30:00,4.10158,4.11366,4.09302,4.10589,209460000.0
2009-09-09 12:00:00,4.10537,4.11181,4.09114,4.10512,229750000.0
2009-09-09 12:30:00,4.10287,4.11922,4.09761,4.1103,221110000.0
2009-09-09 13:00:00,4.11539,4.11807,4.09999,4.11481,277060000.0
2009-09-09 13:30:00,4.11592,4.11999,4.10253,4.11092,225240000.0
2009-09-09 14:00:00,4.11389,4.12529,4.10782,4.11647,222220000.0
2009-09-09 14:30:00,4.11508,4.11949,4.10278,4.1158,210170000.0
2009-09-09 15:00:00,4.11119,4.11852,4.09929,4.11155,226310000.0
2009-09-09 15:30:00,4.10974,4.11563,4.09776,4.10883,247750000.0
2009-09-09 16:00:00,4.10958,4.11167,4.09306,4.10458,215480000.0
2009-09-09 16:30:00,4.09981,4.10928,4.09429,4.10585,206830000.0
2009-09-09 17:00:00,4.10686,4.11249,4.09434,4.10545,261640000.0
2009-09-09 17:30:00,4.10788,4.11228,4.09471,4.10829,247020000.0
2009-09-09 18:00:00,4.10171,4.11564,4.09772,4.10759,213600000.0
2009-09-09 18:30:00,4.10264,4.1166,4.09638,4.10491,346810000.0
2009-09-09 19:00:00,4.109,4.1184,4.09581,4.10738,314240000.0
2009-09-09 19:30:00,4.10364,4.11628,4.09473,4.10209,277350000.0
2009-09-09 20:00:00,4.11079,4.12237,4.10289,4.10606,193340000.0
2009-09-09 20:30:00,4.11644,4.12063,4.10379,4.11128,188070000.0
2009-09-09 21:00:00,4.11853,4.12144,4.10524,4.11784,188490000.0
2009-09-09 21:30:00,4.11913,4.12209,4.10559,4.11489,211710000.0
2009-09-09 22:00:00,4.11616,4.12214,4.10787,4.10934,172300000.0
2009-09-09 22:30:00,4.12165,4.12438,4.10685,4.1179,189550000.0
2009-09-09 23:00:00,4.12179,4.12446,4.10798,4.12121,195930000.0
2009-09-09 23:30:00,4.1204,4.12202,4.10525,4.11447,140010000.0
2009-09-10 00:00:00,4.11132,4.12109,4.10557,4.11858,223340000.0
2009-09-10 00:30:00,4.11809,4.12131,4.10564,4.10857,214690000.0
2009-09-10 01:00:00,4.11967,4.12086,4.10523,4.11561,162910000.0
2009-09-10 01:30:00,4.1172,4.12148,4.10557,4.11651,149760000.0
2009-09-10 02:00:00,4.12031,4.12387,4.11031,4.11941,191490000.0
2009-09-10 02:30:00,4.12232,4.12337,4.10779,4.10779,181670000.0
2009-09-10 03:00:00,4.11855,4.12257,4.10514,4.11737,160660000.0
2009-09-10 03:30:00,4.1174,4.12273,4.10431,4.11854,171150000.0
2009-09-10 04:00:00,4.11944,4.12187,4.10502,4.11844,196750000.0
2009-09-10 04:30:00,4.12068,4.12456,4.10661,4.11324,155790000.0
2009-09-10 05:00:00,4.11699,4.12134,4.10658,4.11815,180500000.0
2009-09-10 05:30:00,4.12098,4.12194,4.10542,4.11785,175320000.0
2009-09-10 06:00:00,4.11247,4.12234,4.10619,4.11153,179050000.0
2009-09-10 06:30:00,4.11826,4.12523,4.11029,4.11669,148640000.0
2009-09-10 07:00:00,4.12226,4.12344,4.10881,4.12126,102550000.0
2009-09-10 07:30:00,4.11223,4.12467,4.11039,4.11539,190320000.0
2009-09-10 08:00:00,4.11807,4.12461,4.10112,4.11946,176060000.0
2009-09-10 08:30:00,4.11792,4.12368,4.10574,4.11686,184330000.0
2009-09-10 09:00:00,4.10981,4.13947,4.10981,4.12701,192650000.0
2009-09-10 09:30:00,4.13758,4.14256,4.12468,4.13566,193730000.0
2009-09-10 10:00:00,4.13696,4.17154,4.12978,4.16056,202740000.0
2009-09-10 10:30:00,4.15966,4.17129,4.14958,4.16999,225220000.0
2009-09-10 11:00:00,4.16889,4.17032,4.14973,4.15924,209800000.0
2009-09-10 11:30:00,4.15842,4.17149,4.15183,4.16977,209100000.0
2009-09-10 12:00:00,4.16696,4.18155,4.15143,4.16653,227190000.0
2009-09-10 12:30:00,4.16274,4.17363,4.15447,4.16598,222210000.0
2009-09-10 13:00:00,4.17177,4.17475,4.15138,4.15704,275590000.0
2009-09-10 13:30:00,4.15721,4.1652,4.14097,4.15629,223740000.0
2009-09-10 14:00:00,4.15762,4.16655,4.14854,4.15487,223350000.0
2009-09-10 14:30:00,4.15451,4.15698,4.13244,4.14981,207190000.0
2009-09-10 15:00:00,4.14053,4.15972,4.1361,4.15888,227450000.0
2009-09-10 15:30:00,4.15681,4.16334,4.14352,4.15599,250000000.0
2009-09-10 16:00:00,4.15505,4.15676,4.13778,4.15285,218080000.0
2009-09-10 16:30:00,4.14492,4.16085,4.13253,4.14238,204620000.0
2009-09-10 17:00:00,4.14132,4.15094,4.13046,4.1459,260540000.0
2009-09-10 17:30:00,4.14741,4.15279,4.13217,4.14474,245150000.0
2009-09-10 18:00:00,4.13899,4.14792,4.13149,4.14291,210670000.0
2009-09-10 18:30:00,4.13883,4.1464,4.1244,4.13531,340890000.0
2009-09-10 19:00:00,4.14143,4.14802,4.12779,4.13885,312730000.0
2009-09-10 19:30:00,4.1364,4.14748,4.127,4.1312,276630000.0
2009-09-10 20:00:00,4.13732,4.14142,4.12238,4.12802,189560000.0
2009-09-10 20:30:00,4.13967,4.14017,4.12686,4.13351,179800000.0
2009-09-10 21:00:00,4.14056,4.14186,4.12518,4.13822,196310000.0
2009-09-10 21:30:00,4.14027,4.14485,4.12711,4.13696,203850000.0
2009-09-10 22:00:00,4.13753,4.14303,4.12755,4.13233,177990000.0
2009-09-10 22:30:00,4.14155,4.14335,4.12827,4.1383,185760000.0
2009-09-10 23:00:00,4.14169,4.14235,4.12634,4.13999,196600000.0
2009-09-10 23:30:00,4.14036,4.14459,4.12601,4.13878,218390000.0
2009-09-11 00:00:00,4.13436,4.14582,4.12625,4.13909,203410000.0
2009-09-11 00:30:00,4.14224,4.14369,4.12728,4.13232,213580000.0
2009-09-11 01:00:00,4.14264,4.14276,4.12864,4.13917,195550000.0
2009-09-11 01:30:00,4.13966,4.14323,4.12813,4.13571,164390000.0
2009-09-11 02:00:00,4.14046,4.14351,4.12693,4.14038,191820000.0
2009-09-11 02:30:00,4.1379,4.14382,4.1278,4.13112,181270000.0
2009-09-11 03:00:00,4.14129,4.14458,4.12561,4.14146,169290000.0
2009-09-11 03:30:00,4.14119,4.14583,4.12832,4.13968,180160000.0
2009-09-11 04:00:00,4.13534,4.14518,4.12808,4.14051,195600000.0
2009-09-11 04:30:00,4.14171,4.14323,4.1281,4.13483,171210000.0
2009-09-11 05:00:00,4.13885,4.14473,4.12582,4.13839,176810000.0
2009-09-11 05:30:00,4.14173,4.14656,4.12864,4.1419,180560000.0
2009-09-11 06:00:00,4.13397,4.14909,4.12791,4.13495,174940000.0
2009-09-11 06:30:00,4.13956,4.14753,4.13056,4.13666,182470000.0
2009-09-11 07:00:00,4.14449,4.14472,4.1297,4.14116,186580000.0
2009-09-11 07:30:00,4.13299,4.14579,4.13162,4.137,196270000.0
2009-09-11 08:00:00,4.13961,4.15064,4.13057,4.14678,177190000.0
2009-09-11 08:30:00,4.14341,4.15362,4.13248,4.14202,184690000.0
2009-09-11 09:00:00,4.13684,4.16388,4.13684,4.15076,191880000.0
2009-09-11 09:30:00,4.16043,4.16043,4.14111,4.15345,194480000.0
2009-09-11 10:00:00,4.15339,4.17464,4.14783,4.17199,203470000.0
2009-09-11 10:30:00,4.17292,4.19275,4.16426,4.18233,227840000.0
2009-09-11 11:00:00,4.18279,4.18382,4.15798,4.16702,209080000.0
2009-09-11 11:30:00,4.16561,4.1764,4.15741,4.17489,208710000.0
2009-09-11 12:00:00,4.17396,4.17705,4.16053,4.17278,234230000.0
2009-09-11 12:30:00,4.17026,4.1798,4.15851,4.17183,222590000.0
2009-09-11 13:00:00,4.1778,4.18038,4.16136,4.17506,281890000.0
2009-09-11 13:30:00,4.17483,4.17534,4.1578,4.16423,225600000.0
2009-09-11 14:00:00,4.16776,4.18969,4.16326,4.18771,224110000.0
2009-09-11 14:30:00,4.18937,4.19396,4.16994,4.18236,209780000.0
2009-09-11 15:00:00,4.17809,4.18451,4.15253,4.1662,224490000.0
2009-09-11 15:30:00,4.16736,4.17349,4.15091,4.15848,248130000.0
2009-09-11 16:00:00,4.1619,4.16753,4.14519,4.16056,216970000.0
2009-09-11 16:30:00,4.15527,4.16287,4.14002,4.14977,204990000.0
2009-09-11 17:00:00,4.15083,4.15407,4.13452,4.14758,259070000.0
2009-09-11 17:30:00,4.14797,4.15996,4.13563,4.15449,247380000.0
2009-09-11 18:00:00,4.14786,4.16157,4.14048,4.15682,215080000.0
2009-09-11 18:30:00,4.15267,4.17312,4.14644,4.1628,349440000.0
2009-09-11 19:00:00,4.16807,4.17363,4.15161,4.16584,297380000.0
2009-09-11 19:30:00,4.16264,4.1732,4.15274,4.1592,279210000.0
2009-09-11 20:00:00,4.16348,4.17602,4.15366,4.16115,187700000.0
2009-09-11 20:30:00,4.16937,4.17036,4.15456,4.16356,176780000.0
2009-09-11 21:00:00,4.16922,4.17165,4.15562,4.16789,181370000.0
2009-09-11 21:30:00,4.16927,4.17367,4.15386,4.16338,199020000.0
2009-09-11 22:00:00,4.16532,4.17186,4.15003,4.15584,167850000.0
2009-09-11 22:30:00,4.16623,4.16735,4.15102,4.16133,181690000.0
2009-09-13 23:00:00,4.17439,4.17502,4.14692,4.15964,170050000.0
2009-09-13 23:30:00,4.16059,4.16252,4.13919,4.14857,169650000.0
2009-09-14 00:00:00,4.15478,4.16482,4.14539,4.16051,217020000.0
2009-09-14 00:30:00,4.15993,4.16258,4.14337,4.15047,192930000.0
2009-09-14 01:00:00,4.16201,4.1626,4.14548,4.15761,178690000.0
2009-09-14 01:30:00,4.15676,4.16233,4.14844,4.15559,148650000.0
2009-09-14 02:00:00,4.15523,4.16412,4.14715,4.15788,158010000.0
2009-09-14 02:30:00,4.16129,4.16585,4.14713,4.16157,185090000.0
2009-09-14 03:00:00,4.15597,4.16904,4.14624,4.16229,219950000.0
2009-09-14 03:30:00,4.15802,4.16469,4.14714,4.15512,229730000.0
2009-09-14 04:00:00,4.1605,4.17027,4.14836,4.16143,207530000.0
2009-09-14 04:30:00,4.16397,4.16626,4.15012,4.16373,170770000.0
2009-09-14 05:00:00,4.16174,4.1666,4.14927,4.16418,167390000.0
2009-09-14 05:30:00,4.1578,4.1697,4.15047,4.15607,164080000.0
2009-09-14 06:00:00,4.16274,4.17119,4.15224,4.16311,176830000.0
2009-09-14 06:30:00,4.16292,4.16959,4.1501,4.16479,185820000.0
2009-09-14 07:00:00,4.16103,4.17383,4.15227,4.17067,172750000.0
2009-09-14 07:30:00,4.16021,4.18672,4.15833,4.18036,189540000.0
2009-09-14 08:00:00,4.17616,4.22963,4.17208,4.21967,277000000.0
2009-09-14 08:30:00,4.22611,4.24031,4.21239,4.22147,317950000.0
2009-09-14 09:00:00,4.21856,4.22749,4.20715,4.21094,346070000.0
2009-09-14 09:30:00,4.21613,4.21925,4.20063,4.20764,215830000.0
2009-09-14 10:00:00,4.21212,4.21787,4.1983,4.21709,248110000.0
2009-09-14 10:30:00,4.21739,4.24311,4.20714,4.23952,259040000.0
2009-09-14 11:00:00,4.23964,4.24374,4.22082,4.2245,203140000.0
2009-09-14 11:30:00,4.23334,4.23605,4.20995,4.21254,216950000.0
2009-09-14 12:00:00,4.21064,4.22001,4.19954,4.21031,246280000.0
2009-09-14 12:30:00,4.2147,4.21946,4.19965,4.21158,226320000.0
2009-09-14 13:00:00,4.21823,4.22244,4.20229,4.21358,206100000.0
2009-09-14 13:30:00,4.21403,4.21885,4.19545,4.20068,222600000.0
2009-09-14 14:00:00,4.20075,4.20515,4.18064,4.19773,224510000.0
2009-09-14 14:30:00,4.20082,4.20257,4.18598,4.19583,278520000.0
2009-09-14 15:00:00,4.19202,4.20192,4.17983,4.18656,221820000.0
2009-09-14 15:30:00,4.19088,4.19705,4.1728,4.18246,231650000.0
2009-09-14 16:00:00,4.18271,4.19032,4.16785,4.17547,205790000.0
2009-09-14 16:30:00,4.17864,4.18693,4.166,4.18073,212820000.0
2009-09-14 17:00:00,4.18338,4.18474,4.16982,4.18085,225980000.0
2009-09-14 17:30:00,4.18287,4.18959,4.1714,4.18274,205700000.0
2009-09-14 18:00:00,4.18338,4.19397,4.17771,4.18888,197820000.0
2009-09-14 18:30:00,4.18085,4.19257,4.17602,4.1792,194820000.0
2009-09-14 19:00:00,4.18608,4.19204,4.1726,4.18316,186550000.0
2009-09-14 19:30:00,4.1866,4.19413,4.17471,4.18352,177550000.0
2009-09-14 20:00:00,4.18728,4.19478,4.17854,4.17921,194070000.0
2009-09-14 20:30:00,4.18867,4.19183,4.17774,4.18691,186220000.0
2009-09-14 21:00:00,4.18047,4.19205,4.17236,4.18637,185790000.0
2009-09-14 21:30:00,4.18235,4.19427,4.17796,4.1825,185810000.0
2009-09-14 22:00:00,4.19092,4.19456,4.17655,4.18887,177150000.0
2009-09-14 22:30:00,4.18672,4.19484,4.17238,4.18022,177880000.0
2009-09-14 23:00:00,4.18072,4.19093,4.17069,4.18786,160250000.0
2009-09-14 23:30:00,4.18812,4.19005,4.17266,4.18627,169320000.0
2009-09-15 00:00:00,4.18764,4.19152,4.17458,4.1848,139670000.0
2009-09-15 00:30:00,4.18665,4.19005,4.17307,4.18321,134830000.0
2009-09-15 01:00:00,4.17894,4.19037,4.1709,4.18312,152800000.0
2009-09-15 01:30:00,4.18542,4.18865,4.17342,4.18607,190320000.0
2009-09-15 02:00:00,4.17954,4.189,4.17296,4.1799,128430000.0
2009-09-15 02:30:00,4.18402,4.18599,4.1722,4.1835,161040000.0
2009-09-15 03:00:00,4.176,4.18647,4.17294,4.18217,124950000.0
2009-09-15 03:30:00,4.18421,4.1856,4.17071,4.17734,135850000.0
2009-09-15 04:00:00,4.17705,4.18643,4.17137,4.18277,145250000.0
2009-09-15 04:30:00,4.18342,4.1875,4.1693,4.1816,184270000.0
2009-09-15 05:00:00,4.18128,4.18701,4.1699,4.18333,182820000.0
2009-09-15 05:30:00,4.17546,4.18801,4.17066,4.17754,162150000.0
2009-09-15 06:00:00,4.17903,4.18749,4.16674,4.18168,194410000.0
2009-09-15 06:30:00,4.18285,4.18696,4.16897,4.18296,158870000.0
2009-09-15 07:00:00,4.17892,4.18686,4.16955,4.18263,167830000.0
2009-09-15 07:30:00,4.1761,4.18801,4.1711,4.17959,183220000.0
2009-09-15 08:00:00,4.17575,4.18782,4.16309,4.17657,281100000.0
2009-09-15 08:30:00,4.18076,4.19252,4.15931,4.16822,311640000.0
2009-09-15 09:00:00,4.16661,4.17114,4.14259,4.14832,343120000.0
2009-09-15 09:30:00,4.1563,4.16226,4.14387,4.1498,211770000.0
2009-09-15 10:00:00,4.15559,4.16129,4.13967,4.15009,251850000.0
2009-09-15 10:30:00,4.14972,4.16369,4.13949,4.15988,267920000.0
2009-09-15 11:00:00,4.16252,4.16948,4.1461,4.15952,206470000.0
2009-09-15 11:30:00,4.16619,4.16856,4.14941,4.16339,216640000.0
2009-09-15 12:00:00,4.16209,4.16887,4.15055,4.16213,247030000.0
2009-09-15 12:30:00,4.16312,4.16453,4.14919,4.15744,227820000.0
2009-09-15 13:00:00,4.16155,4.16402,4.14659,4.15878,212370000.0
2009-09-15 13:30:00,4.1621,4.16559,4.14959,4.15693,219630000.0
2009-09-15 14:00:00,4.15507,4.16632,4.14519,4.159,228180000.0
2009-09-15 14:30:00,4.16014,4.16639,4.14553,4.16175,276720000.0
2009-09-15 15:00:00,4.15757,4.16449,4.14305,4.15101,219630000.0
2009-09-15 15:30:00,4.15629,4.16585,4.14466,4.16016,233130000.0
2009-09-15 16:00:00,4.1626,4.16793,4.14969,4.15796,210960000.0
2009-09-15 16:30:00,4.1608,4.16537,4.14447,4.15584,209830000.0
2009-09-15 17:00:00,4.15647,4.16168,4.14567,4.15803,229720000.0
2009-09-15 17:30:00,4.15873,4.16186,4.14437,4.15245,206070000.0
2009-09-15 18:00:00,4.15224,4.15882,4.13759,4.157,194830000.0
2009-09-15 18:30:00,4.14858,4.15775,4.1381,4.14545,194440000.0
2009-09-15 19:00:00,4.15132,4.15742,4.14064,4.1483,183600000.0
2009-09-15 19:30:00,4.15071,4.15529,4.12935,4.13928,176840000.0
2009-09-15 20:00:00,4.13863,4.14555,4.12951,4.13205,194790000.0
2009-09-15 20:30:00,4.14174,4.15008,4.12951,4.14578,187350000.0
2009-09-15 21:00:00,4.14218,4.14861,4.13334,4.14061,186950000.0
2009-09-15 21:30:00,4.13744,4.14965,4.13249,4.14018,184300000.0
2009-09-15 22:00:00,4.1499,4.15036,4.13426,4.14676,174550000.0
2009-09-15 22:30:00,4.14539,4.14983,4.13277,4.14023,173440000.0
2009-09-15 23:00:00,4.14208,4.14739,4.13089,4.14429,177550000.0
2009-09-15 23:30:00,4.14445,4.15208,4.13131,4.1441,186610000.0
2009-09-16 00:00:00,4.14777,4.15222,4.13338,4.14456,185050000.0
2009-09-16 00:30:00,4.14748,4.14843,4.13221,4.14427,152850000.0
2009-09-16 01:00:00,4.13839,4.15279,4.13396,4.14908,169040000.0
2009-09-16 01:30:00,4.14889,4.15222,4.13525,4.14547,183590000.0
2009-09-16 02:00:00,4.14132,4.15255,4.13281,4.13397,227060000.0
2009-09-16 02:30:00,4.14741,4.14967,4.13403,4.14546,240650000.0
2009-09-16 03:00:00,4.13854,4.14878,4.13409,4.14556,238300000.0
2009-09-16 03:30:00,4.14419,4.15186,4.13008,4.13883,237590000.0
2009-09-16 04:00:00,4.13914,4.14806,4.13197,4.14395,171540000.0
2009-09-16 04:30:00,4.14729,4.14811,4.12841,4.14613,201160000.0
2009-09-16 05:00:00,4.14514,4.14954,4.12983,4.1472,186140000.0
2009-09-16 05:30:00,4.13894,4.1494,4.13156,4.13944,182400000.0
2009-09-16 06:00:00,4.14285,4.14879,4.13058,4.14674,219170000.0
2009-09-16 06:30:00,4.14582,4.15157,4.13326,4.14559,194830000.0
2009-09-16 07:00:00,4.14136,4.14776,4.13072,4.14423,191430000.0
2009-09-16 07:30:00,4.1349,4.14477,4.11907,4.12797,188080000.0
2009-09-16 08:00:00,4.12198,4.13779,4.1197,4.12816,274060000.0
2009-09-16 08:30:00,4.13398,4.14615,4.12157,4.13815,311270000.0
2009-09-16 09:00:00,4.13334,4.14091,4.1251,4.13038,350180000.0
2009-09-16 09:30:00,4.13421,4.14816,4.12552,4.13445,212490000.0
2009-09-16 10:00:00,4.14114,4.14322,4.12102,4.13221,244810000.0
2009-09-16 10:30:00,4.13418,4.14946,4.12346,4.14287,264620000.0
2009-09-16 11:00:00,4.14158,4.14613,4.12978,4.13782,205340000.0
2009-09-16 11:30:00,4.14564,4.15212,4.13081,4.14292,214400000.0
2009-09-16 12:00:00,4.14164,4.14963,4.13059,4.14764,247390000.0
2009-09-16 12:30:00,4.14989,4.15538,4.136,4.14587,227100000.0
2009-09-16 13:00:00,4.15383,4.15635,4.13655,4.14595,210140000.0
2009-09-16 13:30:00,4.14514,4.14742,4.13184,4.14097,223690000.0
2009-09-16 14:00:00,4.13867,4.14331,4.12145,4.1389,225220000.0
2009-09-16 14:30:00,4.13954,4.14524,4.12623,4.14023,276330000.0
2009-09-16 15:00:00,4.13638,4.14254,4.11903,4.12697,224050000.0
2009-09-16 15:30:00,4.13217,4.14174,4.12029,4.13586,232360000.0
2009-09-16 16:00:00,4.13522,4.13902,4.11644,4.13187,214300000.0
2009-09-16 16:30:00,4.13273,4.14111,4.11996,4.13102,209840000.0
2009-09-16 17:00:00,4.13239,4.13867,4.11928,4.13338,226720000.0
2009-09-16 17:30:00,4.13414,4.13471,4.11709,4.12251,204950000.0
2009-09-16 18:00:00,4.12147,4.12593,4.10886,4.12024,196700000.0
2009-09-16 18:30:00,4.10894,4.12386,4.10782,4.10951,197430000.0
2009-09-16 19:00:00,4.11739,4.12094,4.10132,4.11014,183220000.0
2009-09-16 19:30:00,4.11273,4.11872,4.10106,4.10938,179420000.0
2009-09-16 20:00:00,4.11124,4.11525,4.10086,4.10221,197400000.0
2009-09-16 20:30:00,4.11232,4.11896,4.10302,4.11576,191790000.0
2009-09-16 21:00:00,4.11293,4.12029,4.10394,4.11272,186540000.0
2009-09-16 21:30:00,4.11134,4.12553,4.10326,4.10861,187290000.0
2009-09-16 22:00:00,4.11873,4.11873,4.10404,4.11418,180150000.0
2009-09-16 22:30:00,4.11565,4.1198,4.1046,4.11197,182390000.0
2009-09-16 23:00:00,4.11323,4.12357,4.1009,4.12305,170020000.0
2009-09-16 23:30:00,4.12616,4.12616,4.10089,4.11081,199350000.0
2009-09-17 00:00:00,4.1167,4.12066,4.10164,4.11383,181380000.0
2009-09-17 00:30:00,4.11638,4.11842,4.10117,4.11353,173070000.0
2009-09-17 01:00:00,4.11037,4.11972,4.10172,4.11459,186610000.0
2009-09-17 01:30:00,4.11507,4.12577,4.10372,4.12442,188170000.0
2009-09-17 02:00:00,4.11915,4.12805,4.10425,4.11116,153170000.0
2009-09-17 02:30:00,4.11724,4.12041,4.10493,4.11498,186950000.0
2009-09-17 03:00:00,4.10959,4.12193,4.10391,4.11245,217300000.0
2009-09-17 03:30:00,4.11364,4.12021,4.10126,4.11152,270560000.0
2009-09-17 04:00:00,4.10805,4.11835,4.10168,4.11514,211670000.0
2009-09-17 04:30:00,4.11745,4.121,4.10231,4.11618,204920000.0
2009-09-17 05:00:00,4.11466,4.12275,4.10457,4.11778,196270000.0
2009-09-17 05:30:00,4.10816,4.11995,4.10543,4.11049,185750000.0
2009-09-17 06:00:00,4.11326,4.12002,4.10358,4.11626,209400000.0
2009-09-17 06:30:00,4.11814,4.12049,4.10472,4.11996,179180000.0
2009-09-17 07:00:00,4.11174,4.11982,4.1048,4.11719,173080000.0
2009-09-17 07:30:00,4.10946,4.12244,4.09385,4.09763,191840000.0
2009-09-17 08:00:00,4.0959,4.11011,4.07916,4.08771,276590000.0
2009-09-17 08:30:00,4.09436,4.10492,4.08102,4.09582,319420000.0
2009-09-17 09:00:00,4.09521,4.11084,4.0877,4.09704,343510000.0
2009-09-17 09:30:00,4.10249,4.11439,4.09394,4.098,213970000.0
2009-09-17 10:00:00,4.10379,4.11398,4.09463,4.11051,244780000.0
2009-09-17 10:30:00,4.10966,4.12018,4.09874,4.11216,257580000.0
2009-09-17 11:00:00,4.11323,4.11912,4.10315,4.10924,210530000.0
2009-09-17 11:30:00,4.11677,4.11951,4.10057,4.10933,215870000.0
2009-09-17 12:00:00,4.11113,4.11799,4.09724,4.10685,246280000.0
2009-09-17 12:30:00,4.1078,4.11624,4.09485,4.10025,227090000.0
2009-09-17 13:00:00,4.10517,4.11001,4.09081,4.10713,205710000.0
2009-09-17 13:30:00,4.10562,4.12462,4.09838,4.11822,222970000.0
2009-09-17 14:00:00,4.11862,4.1264,4.10906,4.12499,224490000.0
2009-09-17 14:30:00,4.12507,4.1294,4.10998,4.12614,281880000.0
2009-09-17 15:00:00,4.12116,4.13855,4.11542,4.12619,220020000.0
2009-09-17 15:30:00,4.13015,4.13322,4.10497,4.11727,234220000.0
2009-09-17 16:00:00,4.11768,4.11837,4.09503,4.11042,209830000.0
2009-09-17 16:30:00,4.11141,4.1176,4.09947,4.11181,214280000.0
2009-09-17 17:00:00,4.11363,4.12098,4.10006,4.11408,227830000.0
2009-09-17 17:30:00,4.11526,4.12746,4.10642,4.11872,204210000.0
2009-09-17 18:00:00,4.11843,4.12682,4.10946,4.12244,198540000.0
2009-09-17 18:30:00,4.11313,4.13155,4.11087,4.12109,196300000.0
2009-09-17 19:00:00,4.12885,4.13455,4.114,4.12585,188420000.0
2009-09-17 19:30:00,4.12864,4.13155,4.11605,4.12312,175710000.0
2009-09-17 20:00:00,4.1248,4.13314,4.11639,4.11894,191840000.0
2009-09-17 20:30:00,4.13038,4.138,4.11895,4.12851,190270000.0
2009-09-17 21:00:00,4.12535,4.1347,4.11656,4.12605,177120000.0
2009-09-17 21:30:00,4.12387,4.13807,4.1188,4.12126,174250000.0
2009-09-17 22:00:00,4.13267,4.13714,4.11983,4.13011,172260000.0
2009-09-17 22:30:00,4.13007,4.13672,4.11729,4.13157,181980000.0
2009-09-17 23:00:00,4.12952,4.13501,4.11663,4.12767,153900000.0
2009-09-17 23:30:00,4.12919,4.13169,4.11525,4.12851,172300000.0
2009-09-18 00:00:00,4.12821,4.13167,4.11567,4.12781,164860000.0
2009-09-18 00:30:00,4.12599,4.13163,4.11499,4.12668,150630000.0
2009-09-18 01:00:00,4.12122,4.13285,4.11553,4.12606,170830000.0
2009-09-18 01:30:00,4.1276,4.1327,4.11762,4.12835,192950000.0
2009-09-18 02:00:00,4.12477,4.12989,4.11478,4.1249,140080000.0
2009-09-18 02:30:00,4.12885,4.12937,4.11712,4.1277,113760000.0
2009-09-18 03:00:00,4.11929,4.13105,4.11834,4.12764,156090000.0
2009-09-18 03:30:00,4.1252,4.13232,4.11248,4.1239,158390000.0
2009-09-18 04:00:00,4.1221,4.13526,4.11544,4.12772,178260000.0
2009-09-18 04:30:00,4.1294,4.13271,4.11552,4.12799,194110000.0
2009-09-18 05:00:00,4.12735,4.13039,4.1141,4.12687,184310000.0
2009-09-18 05:30:00,4.12237,4.13478,4.11688,4.12383,151660000.0
2009-09-18 06:00:00,4.12527,4.13216,4.11574,4.13012,199360000.0
2009-09-18 06:30:00,4.12949,4.13107,4.11702,4.12931,190340000.0
2009-09-18 07:00:00,4.12504,4.13335,4.11541,4.12588,179410000.0
2009-09-18 07:30:00,4.11871,4.13269,4.1131,4.12722,180540000.0
2009-09-18 08:00:00,4.12301,4.13338,4.11382,4.1229,275160000.0
2009-09-18 08:30:00,4.12923,4.15501,4.12523,4.14099,312760000.0
2009-09-18 09:00:00,4.13469,4.14418,4.12281,4.13828,346080000.0
2009-09-18 09:30:00,4.14369,4.15002,4.13052,4.13658,211720000.0
2009-09-18 10:00:00,4.14595,4.15005,4.13224,4.14556,246630000.0
2009-09-18 10:30:00,4.14521,4.15215,4.12955,4.13992,259070000.0
2009-09-18 11:00:00,4.14088,4.14377,4.12727,4.13329,207570000.0
2009-09-18 11:30:00,4.14048,4.14164,4.1168,4.13183,220680000.0
2009-09-18 12:00:00,4.12928,4.1354,4.11858,4.13158,251470000.0
2009-09-18 12:30:00,4.13334,4.13815,4.12016,4.13004,222250000.0
2009-09-18 13:00:00,4.13476,4.1411,4.11944,4.13131,208310000.0
2009-09-18 13:30:00,4.13074,4.13159,4.11302,4.12046,223730000.0
2009-09-18 14:00:00,4.12005,4.13259,4.11386,4.1263,221900000.0
2009-09-18 14:30:00,4.12727,4.12952,4.11361,4.12522,278180000.0
2009-09-18 15:00:00,4.12055,4.12788,4.1062,4.11729,223690000.0
2009-09-18 15:30:00,4.12186,4.12412,4.09782,4.11081,235350000.0
2009-09-18 16:00:00,4.11167,4.13155,4.09954,4.11891,213930000.0
2009-09-18 16:30:00,4.12189,4.12801,4.10956,4.12234,205370000.0
2009-09-18 17:00:00,4.12404,4.12672,4.10756,4.12317,231560000.0
2009-09-18 17:30:00,4.12302,4.13262,4.11237,4.1271,204580000.0
2009-09-18 18:00:00,4.12714,4.13202,4.11734,4.12893,196320000.0
2009-09-18 18:30:00,4.1212,4.13417,4.11346,4.12211,192960000.0
2009-09-18 19:00:00,4.13075,4.13651,4.11574,4.12688,185090000.0
2009-09-18 19:30:00,4.13189,4.14059,4.12093,4.13185,176450000.0
2009-09-18 20:00:00,4.13142,4.1424,4.1226,4.1226,191810000.0
2009-09-18 20:30:00,4.13355,4.1387,4.12055,4.1336,190660000.0
2009-09-18 21:00:00,4.13173,4.13869,4.11973,4.13312,186570000.0
2009-09-18 21:30:00,4.12783,4.14221,4.12179,4.12599,190680000.0
2009-09-18 22:00:00,4.13619,4.14015,4.12346,4.13781,176850000.0
2009-09-18 22:30:00,4.13686,4.14437,4.12425,4.13526,180870000.0
2009-09-20 23:00:00,4.12264,4.13243,4.11781,4.12867,31920000.0
2009-09-20 23:30:00,4.12659,4.12842,4.11613,4.12326,45060000.0
2009-09-21 00:00:00,4.12811,4.13878,4.1222,4.12324,28570000.0
2009-09-21 00:30:00,4.12798,4.1286,4.11733,4.12467,19520000.0
2009-09-21 01:00:00,4.11902,4.12842,4.11595,4.12562,41340000.0
2009-09-21 01:30:00,4.12668,4.12891,4.11902,4.12467,22900000.0
2009-09-21 02:00:00,4.12467,4.12897,4.11902,4.12368,25510000.0
2009-09-21 02:30:00,4.12756,4.12893,4.11623,4.1273,102450000.0
2009-09-21 03:00:00,4.12061,4.13221,4.11755,4.12793,136600000.0
2009-09-21 03:30:00,4.12404,4.1338,4.11586,4.12769,145260000.0
2009-09-21 04:00:00,4.12207,4.13274,4.11732,4.13068,155810000.0
2009-09-21 04:30:00,4.1318,4.13727,4.11636,4.13069,165130000.0
2009-09-21 05:00:00,4.1292,4.13587,4.11603,4.12977,167390000.0
2009-09-21 05:30:00,4.12415,4.13484,4.11809,4.12618,164760000.0
2009-09-21 06:00:00,4.12782,4.13484,4.11882,4.1316,184270000.0
2009-09-21 06:30:00,4.12972,4.13567,4.11809,4.13285,173810000.0
2009-09-21 07:00:00,4.12681,4.13377,4.11763,4.12952,179810000.0
2009-09-21 07:30:00,4.12253,4.13699,4.11599,4.13258,181690000.0
2009-09-21 08:00:00,4.12777,4.14651,4.125,4.134,277340000.0
2009-09-21 08:30:00,4.13871,4.14894,4.12036,4.13387,316780000.0
2009-09-21 09:00:00,4.13307,4.14843,4.12194,4.14219,350140000.0
2009-09-21 09:30:00,4.14416,4.15682,4.13079,4.14685,213240000.0
2009-09-21 10:00:00,4.15294,4.15942,4.13814,4.15106,246290000.0
2009-09-21 10:30:00,4.15022,4.15502,4.12985,4.14482,266480000.0
2009-09-21 11:00:00,4.1445,4.14911,4.13138,4.14081,206820000.0
2009-09-21 11:30:00,4.14834,4.15491,4.1323,4.14838,216230000.0
2009-09-21 12:00:00,4.14871,4.15788,4.14075,4.15615,249620000.0
2009-09-21 12:30:00,4.15679,4.16227,4.14478,4.14895,224100000.0
2009-09-21 13:00:00,4.15497,4.15806,4.14089,4.15118,209400000.0
2009-09-21 13:30:00,4.15168,4.15354,4.13688,4.14634,225570000.0
2009-09-21 14:00:00,4.14458,4.16946,4.13674,4.16418,222270000.0
2009-09-21 14:30:00,4.16413,4.16721,4.1503,4.16381,278560000.0
2009-09-21 15:00:00,4.15947,4.17253,4.15133,4.161,221460000.0
2009-09-21 15:30:00,4.1642,4.17,4.1498,4.16538,233850000.0
2009-09-21 16:00:00,4.16529,4.16735,4.15163,4.15701,208740000.0
2009-09-21 16:30:00,4.16056,4.16684,4.15251,4.16312,206500000.0
2009-09-21 17:00:00,4.16245,4.16361,4.14337,4.15601,224880000.0
2009-09-21 17:30:00,4.15592,4.16159,4.14207,4.15381,203460000.0
2009-09-21 18:00:00,4.15461,4.16308,4.14514,4.16029,198190000.0
2009-09-21 18:30:00,4.15414,4.16984,4.14861,4.15888,195560000.0
2009-09-21 19:00:00,4.16422,4.16952,4.14875,4.16103,184690000.0
2009-09-21 19:30:00,4.16534,4.16889,4.14953,4.16025,172340000.0
2009-09-21 20:00:00,4.1606,4.17111,4.15201,4.15618,194070000.0
2009-09-21 20:30:00,4.1651,4.16836,4.14953,4.16343,167050000.0
2009-09-21 21:00:00,4.15896,4.16636,4.15079,4.15721,186550000.0
2009-09-21 21:30:00,4.15583,4.17362,4.15188,4.15936,183590000.0
2009-09-21 22:00:00,4.16912,4.17452,4.15428,4.16981,181310000.0
2009-09-21 22:30:00,4.16968,4.17448,4.15487,4.16578,173370000.0
2009-09-21 23:00:00,4.16211,4.16991,4.15364,4.16877,160650000.0
2009-09-21 23:30:00,4.16848,4.17003,4.15275,4.16526,179420000.0
2009-09-22 00:00:00,4.1677,4.1699,4.15418,4.16669,168980000.0
2009-09-22 00:30:00,4.16839,4.17086,4.15322,4.16678,161060000.0
2009-09-22 01:00:00,4.15956,4.17268,4.15518,4.16755,181020000.0
2009-09-22 01:30:00,4.16686,4.16941,4.1555,4.16707,188830000.0
2009-09-22 02:00:00,4.16286,4.17126,4.15545,4.1651,165550000.0
2009-09-22 02:30:00,4.16843,4.17206,4.15538,4.1675,187640000.0
2009-09-22 03:00:00,4.16011,4.17027,4.15125,4.16002,168520000.0
2009-09-22 03:30:00,4.16042,4.16243,4.1488,4.15655,128370000.0
2009-09-22 04:00:00,4.14994,4.16215,4.14702,4.15872,123840000.0
2009-09-22 04:30:00,4.1591,4.16521,4.14796,4.15929,140020000.0
2009-09-22 05:00:00,4.15738,4.16342,4.14704,4.16007,178280000.0
2009-09-22 05:30:00,4.15152,4.16361,4.14634,4.15539,162510000.0
2009-09-22 06:00:00,4.15344,4.1595,4.14245,4.15597,210210000.0
2009-09-22 06:30:00,4.15666,4.16067,4.14199,4.15486,179060000.0
2009-09-22 07:00:00,4.15232,4.15853,4.14211,4.15734,180170000.0
2009-09-22 07:30:00,4.14788,4.15949,4.14019,4.15044,180200000.0
2009-09-22 08:00:00,4.14374,4.15951,4.13423,4.13603,278110000.0
2009-09-22 08:30:00,4.14323,4.1534,4.13216,4.14597,317550000.0
2009-09-22 09:00:00,4.14476,4.15961,4.13579,4.14541,342420000.0
2009-09-22 09:30:00,4.15113,4.15915,4.1372,4.15112,208010000.0
2009-09-22 10:00:00,4.15616,4.16512,4.14375,4.15258,251460000.0
2009-09-22 10:30:00,4.15352,4.1582,4.14004,4.15239,265360000.0
2009-09-22 11:00:00,4.15303,4.15403,4.13744,4.14497,205340000.0
2009-09-22 11:30:00,4.15044,4.15684,4.13744,4.14868,214750000.0
2009-09-22 12:00:00,4.14866,4.15397,4.13702,4.14942,245910000.0
2009-09-22 12:30:00,4.15195,4.15502,4.13884,4.14744,227840000.0
2009-09-22 13:00:00,4.15268,4.15738,4.13762,4.15002,207920000.0
2009-09-22 13:30:00,4.15052,4.15735,4.13588,4.149,224450000.0
2009-09-22 14:00:00,4.14895,4.1648,4.14138,4.15892,229690000.0
2009-09-22 14:30:00,4.15874,4.16489,4.13975,4.15296,281890000.0
2009-09-22 15:00:00,4.14854,4.15825,4.13817,4.14864,222210000.0
2009-09-22 15:30:00,4.15222,4.15867,4.13691,4.15481,230500000.0
2009-09-22 16:00:00,4.15747,4.16288,4.14496,4.15298,209500000.0
2009-09-22 16:30:00,4.15682,4.16351,4.14633,4.15696,206490000.0
2009-09-22 17:00:00,4.15788,4.1613,4.14481,4.15812,226740000.0
2009-09-22 17:30:00,4.15888,4.16575,4.14699,4.15548,200140000.0
2009-09-22 18:00:00,4.15418,4.16299,4.14636,4.16015,195600000.0
2009-09-22 18:30:00,4.1528,4.16961,4.14523,4.1555,195930000.0
2009-09-22 19:00:00,4.16298,4.16679,4.14861,4.15477,187650000.0
2009-09-22 19:30:00,4.16027,4.16492,4.14803,4.1575,177170000.0
2009-09-22 20:00:00,4.15771,4.16456,4.15024,4.15197,192190000.0
2009-09-22 20:30:00,4.16095,4.16418,4.15059,4.16126,185090000.0
2009-09-22 21:00:00,4.15669,4.16393,4.14633,4.15394,183960000.0
2009-09-22 21:30:00,4.15446,4.1656,4.14698,4.15188,185480000.0
2009-09-22 22:00:00,4.16035,4.16427,4.14656,4.15689,180170000.0
2009-09-22 22:30:00,4.15672,4.16179,4.14273,4.15703,178630000.0
2009-09-22 23:00:00,4.15248,4.16129,4.14558,4.15885,149400000.0
2009-09-22 23:30:00,4.15466,4.16501,4.14613,4.15566,150920000.0
2009-09-23 00:00:00,4.15834,4.16048,4.14608,4.15837,128030000.0
2009-09-23 00:30:00,4.1508,4.1628,4.14718,4.15667,107080000.0
2009-09-23 01:00:00,4.14961,4.16235,4.14574,4.15792,164440000.0
2009-09-23 01:30:00,4.15845,4.16189,4.14768,4.16007,174910000.0
2009-09-23 02:00:00,4.15577,4.16244,4.14846,4.15651,121990000.0
2009-09-23 02:30:00,4.16091,4.16212,4.14652,4.16052,131790000.0
2009-09-23 03:00:00,4.15379,4.16518,4.15191,4.16104,118550000.0
2009-09-23 03:30:00,4.16152,4.16332,4.14798,4.15544,115990000.0
2009-09-23 04:00:00,4.15171,4.16595,4.14834,4.1595,120180000.0
2009-09-23 04:30:00,4.16163,4.16452,4.14733,4.1594,177110000.0
2009-09-23 05:00:00,4.15857,4.16292,4.14817,4.16026,179060000.0
2009-09-23 05:30:00,4.15289,4.16611,4.14752,4.15432,175630000.0
2009-09-23 06:00:00,4.15679,4.16634,4.1495,4.16099,188450000.0
2009-09-23 06:30:00,4.16093,4.16656,4.14934,4.16205,177560000.0
2009-09-23 07:00:00,4.15603,4.16378,4.14723,4.16023,170430000.0
2009-09-23 07:30:00,4.15039,4.16347,4.14804,4.15447,187670000.0
2009-09-23 08:00:00,4.14946,4.16833,4.14727,4.15036,279660000.0
2009-09-23 08:30:00,4.15548,4.18213,4.14933,4.17603,318310000.0
2009-09-23 09:00:00,4.17045,4.18052,4.15656,4.1619,346080000.0
2009-09-23 09:30:00,4.16743,4.16901,4.1531,4.15505,221010000.0
2009-09-23 10:00:00,4.16172,4.17721,4.15636,4.17289,251080000.0
2009-09-23 10:30:00,4.17148,4.17697,4.15798,4.16981,263490000.0
2009-09-23 11:00:00,4.16983,4.17839,4.15998,4.16544,207570000.0
2009-09-23 11:30:00,4.17826,4.17976,4.16117,4.17615,216250000.0
2009-09-23 12:00:00,4.17656,4.181,4.16322,4.17428,244820000.0
2009-09-23 12:30:00,4.17314,4.17705,4.15975,4.16706,221520000.0
2009-09-23 13:00:00,4.1715,4.17918,4.15958,4.17533,207970000.0
2009-09-23 13:30:00,4.17572,4.18031,4.16173,4.17586,221510000.0
2009-09-23 14:00:00,4.17279,4.20559,4.16572,4.20559,222280000.0
2009-09-23 14:30:00,4.20612,4.20612,4.18231,4.19279,277430000.0
2009-09-23 15:00:00,4.18907,4.19851,4.1779,4.19008,222610000.0
2009-09-23 15:30:00,4.18907,4.19828,4.17969,4.19488,234190000.0
2009-09-23 16:00:00,4.19579,4.20071,4.17406,4.18166,213550000.0
2009-09-23 16:30:00,4.17995,4.1949,4.17252,4.18267,210210000.0
2009-09-23 17:00:00,4.18336,4.18796,4.16907,4.18048,228920000.0
2009-09-23 17:30:00,4.18191,4.18726,4.17078,4.17647,204950000.0
2009-09-23 18:00:00,4.17507,4.18239,4.16209,4.17545,196340000.0
2009-09-23 18:30:00,4.16807,4.17871,4.16235,4.16654,182820000.0
2009-09-23 19:00:00,4.17426,4.18066,4.16253,4.17117,184320000.0
2009-09-23 19:30:00,4.1765,4.17954,4.16397,4.17012,179430000.0
2009-09-23 20:00:00,4.17096,4.17954,4.16018,4.16193,194820000.0
2009-09-23 20:30:00,4.17125,4.17446,4.1601,4.17155,189560000.0
2009-09-23 21:00:00,4.16685,4.17707,4.15912,4.16814,184320000.0
2009-09-23 21:30:00,4.16805,4.17717,4.15854,4.16579,186220000.0
2009-09-23 22:00:00,4.17667,4.17922,4.16199,4.17718,179440000.0
2009-09-23 22:30:00,4.17744,4.18665,4.1675,4.17568,183530000.0
2009-09-23 23:00:00,4.17382,4.18286,4.16517,4.17537,161780000.0
2009-09-23 23:30:00,4.17812,4.18091,4.16212,4.17165,201610000.0
2009-09-24 00:00:00,4.17791,4.17994,4.16423,4.17699,183590000.0
2009-09-24 00:30:00,4.17806,4.18152,4.16425,4.17259,171580000.0
2009-09-24 01:00:00,4.16546,4.17845,4.16339,4.17502,172340000.0
2009-09-24 01:30:00,4.17479,4.18163,4.16563,4.1773,196290000.0
2009-09-24 02:00:00,4.17483,4.18119,4.16604,4.17556,178710000.0
2009-09-24 02:30:00,4.17933,4.18179,4.16795,4.18033,166290000.0
2009-09-24 03:00:00,4.17372,4.18569,4.17017,4.18142,132890000.0
2009-09-24 03:30:00,4.17848,4.18345,4.16707,4.17467,152030000.0
2009-09-24 04:00:00,4.17133,4.1864,4.16592,4.17754,182410000.0
2009-09-24 04:30:00,4.17852,4.18357,4.16424,4.17795,206030000.0
2009-09-24 05:00:00,4.17563,4.18101,4.16576,4.17668,193320000.0
2009-09-24 05:30:00,4.16826,4.18047,4.1644,4.17086,194010000.0
2009-09-24 06:00:00,4.17347,4.18002,4.16534,4.17933,209110000.0
2009-09-24 06:30:00,4.18068,4.18068,4.16481,4.17806,187000000.0
2009-09-24 07:00:00,4.17325,4.18372,4.16416,4.18372,183890000.0
2009-09-24 07:30:00,4.17549,4.19264,4.17023,4.18038,187340000.0
2009-09-24 08:00:00,4.17348,4.19629,4.17348,4.17951,278530000.0
2009-09-24 08:30:00,4.18482,4.19716,4.15757,4.16899,320520000.0
2009-09-24 09:00:00,4.16623,4.18738,4.15737,4.18021,345020000.0
2009-09-24 09:30:00,4.18395,4.19061,4.17246,4.18172,215450000.0
2009-09-24 10:00:00,4.18734,4.194,4.17173,4.18201,250710000.0
2009-09-24 10:30:00,4.18156,4.18431,4.16183,4.17359,257190000.0
2009-09-24 11:00:00,4.17344,4.17763,4.15969,4.16595,207560000.0
2009-09-24 11:30:00,4.17285,4.17805,4.15817,4.16598,216210000.0
2009-09-24 12:00:00,4.16733,4.1735,4.15875,4.16942,246660000.0
2009-09-24 12:30:00,4.17,4.17385,4.15272,4.16101,225580000.0
2009-09-24 13:00:00,4.16493,4.17337,4.15192,4.16687,203120000.0
2009-09-24 13:30:00,4.16854,4.17551,4.15425,4.16131,221860000.0
2009-09-24 14:00:00,4.16129,4.16753,4.15045,4.16342,225620000.0
2009-09-24 14:30:00,4.16116,4.16448,4.14066,4.16122,280050000.0
2009-09-24 15:00:00,4.15486,4.16865,4.14881,4.16107,219230000.0
2009-09-24 15:30:00,4.16196,4.16631,4.14621,4.16241,233470000.0
2009-09-24 16:00:00,4.16229,4.18655,4.14966,4.17909,210580000.0
2009-09-24 16:30:00,4.18148,4.19992,4.16971,4.18318,211700000.0
2009-09-24 17:00:00,4.1824,4.19059,4.16946,4.18066,229690000.0
2009-09-24 17:30:00,4.18272,4.18543,4.16945,4.17906,204200000.0
2009-09-24 18:00:00,4.17874,4.18785,4.16445,4.18043,198530000.0
2009-09-24 18:30:00,4.17102,4.18181,4.16703,4.17049,197420000.0
2009-09-24 19:00:00,4.17685,4.18688,4.16673,4.17797,188030000.0
2009-09-24 19:30:00,4.18234,4.19436,4.16981,4.18935,178320000.0
2009-09-24 20:00:00,4.18787,4.19742,4.1761,4.17972,196260000.0
2009-09-24 20:30:00,4.18948,4.19149,4.17536,4.18484,181310000.0
2009-09-24 21:00:00,4.18314,4.18812,4.17163,4.17702,177210000.0
2009-09-24 21:30:00,4.17081,4.18597,4.16651,4.17068,177640000.0
2009-09-24 22:00:00,4.18248,4.18468,4.16732,4.18046,180140000.0
2009-09-24 22:30:00,4.1828,4.18411,4.1685,4.17687,183500000.0
2009-09-24 23:00:00,4.17721,4.1857,4.16842,4.18247,153130000.0
2009-09-24 23:30:00,4.18342,4.18342,4.14497,4.16397,144540000.0
2009-09-25 00:00:00,4.18181,4.19268,4.1729,4.19027,80320000.0
2009-09-25 00:30:00,4.18336,4.19826,4.1735,4.18909,76980000.0
2009-09-25 01:00:00,4.17392,4.199,4.17392,4.19469,173510000.0
2009-09-25 01:30:00,4.18481,4.20151,4.18215,4.19922,193360000.0
2009-09-25 02:00:00,4.19789,4.20319,4.18328,4.19586,225240000.0
2009-09-25 02:30:00,4.1975,4.20557,4.18507,4.19811,230860000.0
2009-09-25 03:00:00,4.18599,4.20565,4.18312,4.19899,209080000.0
2009-09-25 03:30:00,4.19431,4.21316,4.18333,4.20371,232000000.0
2009-09-25 04:00:00,4.18668,4.21149,4.18668,4.20847,229440000.0
2009-09-25 04:30:00,4.19628,4.20808,4.18382,4.1973,204240000.0
2009-09-25 05:00:00,4.19232,4.21361,4.18368,4.19902,187570000.0
2009-09-25 05:30:00,4.18538,4.2125,4.18538,4.19329,177130000.0
2009-09-25 06:00:00,4.19251,4.21165,4.18513,4.20298,213970000.0
2009-09-25 06:30:00,4.20007,4.20423,4.18434,4.19737,190720000.0
2009-09-25 07:00:00,4.1891,4.21345,4.17769,4.19736,184350000.0
2009-09-25 07:30:00,4.18464,4.2009,4.17208,4.17956,190660000.0
2009-09-25 08:00:00,4.17333,4.19445,4.1706,4.17203,279290000.0
2009-09-25 08:30:00,4.17426,4.21199,4.16381,4.20628,312770000.0
2009-09-25 09:00:00,4.20461,4.22027,4.19605,4.20161,352390000.0
2009-09-25 09:30:00,4.20778,4.20894,4.18976,4.19375,215080000.0
2009-09-25 10:00:00,4.20239,4.21085,4.19535,4.20552,251470000.0
2009-09-25 10:30:00,4.20524,4.20861,4.18626,4.20659,264240000.0
2009-09-25 11:00:00,4.20615,4.20736,4.1869,4.1904,202740000.0
2009-09-25 11:30:00,4.19807,4.19845,4.17446,4.18921,218460000.0
2009-09-25 12:00:00,4.18748,4.19453,4.17063,4.19119,248870000.0
2009-09-25 12:30:00,4.19078,4.19527,4.17757,4.18441,227060000.0
2009-09-25 13:00:00,4.1896,4.1945,4.17529,4.18802,203500000.0
2009-09-25 13:30:00,4.19029,4.19508,4.17821,4.18969,222610000.0
2009-09-25 14:00:00,4.19009,4.19648,4.17864,4.18914,227080000.0
2009-09-25 14:30:00,4.19002,4.20345,4.18282,4.19483,276320000.0
2009-09-25 15:00:00,4.18953,4.19969,4.17929,4.19055,221810000.0
2009-09-25 15:30:00,4.19536,4.20277,4.18228,4.19447,230890000.0
2009-09-25 16:00:00,4.19392,4.1996,4.17842,4.18746,213170000.0
2009-09-25 16:30:00,4.19089,4.20165,4.18216,4.19947,204630000.0
2009-09-25 17:00:00,4.20067,4.20265,4.18758,4.20019,228930000.0
2009-09-25 17:30:00,4.20047,4.20479,4.18473,4.19408,200890000.0
2009-09-25 18:00:00,4.19347,4.20255,4.18726,4.19531,195600000.0
2009-09-25 18:30:00,4.1877,4.21029,4.18567,4.19969,198150000.0
2009-09-25 19:00:00,4.20787,4.21152,4.1926,4.20012,185460000.0
2009-09-25 19:30:00,4.20469,4.21302,4.19445,4.20438,179410000.0
2009-09-25 20:00:00,4.20601,4.21301,4.19265,4.1985,194830000.0
2009-09-25 20:30:00,4.20974,4.21189,4.19743,4.21057,187330000.0
2009-09-25 21:00:00,4.20554,4.21415,4.1973,4.20251,186550000.0
2009-09-25 21:30:00,4.19778,4.21443,4.19372,4.1996,186190000.0
2009-09-25 22:00:00,4.21224,4.21485,4.19703,4.21404,183860000.0
2009-09-25 22:30:00,4.21395,4.21927,4.19678,4.20646,182730000.0
2009-09-27 23:00:00,4.19724,4.20553,4.18851,4.20287,124220000.0
2009-09-27 23:30:00,4.20491,4.20662,4.18888,4.20057,151690000.0
2009-09-28 00:00:00,4.20441,4.20887,4.19084,4.20233,171550000.0
2009-09-28 00:30:00,4.20499,4.20955,4.18983,4.20321,154700000.0
2009-09-28 01:00:00,4.19684,4.20684,4.19102,4.20442,187280000.0
2009-09-28 01:30:00,4.20474,4.20633,4.1823,4.19571,191860000.0
2009-09-28 02:00:00,4.19582,4.20316,4.18527,4.20089,189950000.0
2009-09-28 02:30:00,4.20267,4.20551,4.18871,4.19207,183620000.0
2009-09-28 03:00:00,4.20196,4.20511,4.18705,4.20179,161500000.0
2009-09-28 03:30:00,4.20184,4.20663,4.18972,4.20097,181350000.0
2009-09-28 04:00:00,4.19877,4.20467,4.18896,4.20256,184680000.0
2009-09-28 04:30:00,4.20268,4.21148,4.1902,4.20012,153910000.0
2009-09-28 05:00:00,4.2032,4.20833,4.19055,4.20266,175950000.0
2009-09-28 05:30:00,4.20488,4.21458,4.19108,4.21133,171530000.0
2009-09-28 06:00:00,4.19991,4.21476,4.19958,4.20237,179510000.0
2009-09-28 06:30:00,4.20885,4.21622,4.20075,4.20807,186170000.0
2009-09-28 07:00:00,4.21325,4.21802,4.20036,4.21426,189530000.0
2009-09-28 07:30:00,4.20693,4.2174,4.20007,4.21127,191100000.0
2009-09-28 08:00:00,4.21125,4.22145,4.1998,4.20977,178690000.0
2009-09-28 08:30:00,4.20678,4.23661,4.20616,4.22673,185090000.0
2009-09-28 09:00:00,4.22034,4.23053,4.2102,4.21975,194110000.0
2009-09-28 09:30:00,4.23005,4.23221,4.21505,4.22599,195210000.0
2009-09-28 10:00:00,4.23042,4.23536,4.21442,4.22272,203460000.0
2009-09-28 10:30:00,4.22256,4.22482,4.20802,4.22287,223400000.0
2009-09-28 11:00:00,4.22289,4.22456,4.20573,4.21549,209070000.0
2009-09-28 11:30:00,4.21525,4.2278,4.20971,4.22205,213150000.0
2009-09-28 12:00:00,4.22036,4.22707,4.20541,4.22116,236070000.0
2009-09-28 12:30:00,4.21775,4.22731,4.20708,4.21317,221450000.0
2009-09-28 13:00:00,4.21978,4.2221,4.2034,4.21464,281860000.0
2009-09-28 13:30:00,4.21602,4.21893,4.20137,4.20901,225230000.0
2009-09-28 14:00:00,4.21132,4.21933,4.17956,4.1888,220400000.0
2009-09-28 14:30:00,4.19027,4.19378,4.17284,4.18882,201620000.0
2009-09-28 15:00:00,4.18557,4.20142,4.18039,4.1979,224460000.0
2009-09-28 15:30:00,4.19675,4.19867,4.17985,4.18985,250390000.0
2009-09-28 16:00:00,4.18982,4.19403,4.17643,4.18934,216600000.0
2009-09-28 16:30:00,4.18152,4.19426,4.17828,4.19056,205360000.0
2009-09-28 17:00:00,4.19227,4.19558,4.17648,4.18794,264210000.0
2009-09-28 17:30:00,4.19007,4.19148,4.1767,4.18761,249260000.0
2009-09-28 18:00:00,4.18111,4.19849,4.17687,4.18965,207970000.0
2009-09-28 18:30:00,4.18765,4.1999,4.1788,4.18617,347200000.0
2009-09-28 19:00:00,4.19039,4.19668,4.17736,4.18664,319400000.0
2009-09-28 19:30:00,4.18479,4.19542,4.17796,4.18399,270300000.0
2009-09-28 20:00:00,4.19029,4.19668,4.17981,4.18105,178690000.0
2009-09-28 20:30:00,4.19311,4.19665,4.18121,4.18765,176480000.0
2009-09-28 21:00:00,4.19329,4.19725,4.18247,4.19453,185100000.0
2009-09-28 21:30:00,4.19448,4.1975,4.18168,4.18971,205310000.0
2009-09-28 22:00:00,4.18973,4.19582,4.1802,4.1802,172680000.0
2009-09-28 22:30:00,4.19297,4.19536,4.17935,4.18932,189880000.0
2009-09-28 23:00:00,4.19324,4.19532,4.1795,4.19126,183900000.0
2009-09-28 23:30:00,4.19089,4.19515,4.17606,4.18517,123870000.0
2009-09-29 00:00:00,4.18967,4.1983,4.18158,4.19402,106990000.0
2009-09-29 00:30:00,4.19511,4.19908,4.18587,4.18602,87430000.0
2009-09-29 01:00:00,4.19624,4.19897,4.18262,4.19457,123140000.0
2009-09-29 01:30:00,4.19264,4.19784,4.18287,4.19067,113010000.0
2009-09-29 02:00:00,4.19552,4.19869,4.18401,4.19449,176070000.0
2009-09-29 02:30:00,4.19489,4.19773,4.18169,4.18259,179880000.0
2009-09-29 03:00:00,4.19436,4.19533,4.18121,4.19266,171600000.0
2009-09-29 03:30:00,4.19435,4.19666,4.18172,4.1947,177270000.0
2009-09-29 04:00:00,4.19508,4.19882,4.18234,4.19102,153990000.0
2009-09-29 04:30:00,4.19331,4.19666,4.1797,4.19031,138490000.0
2009-09-29 05:00:00,4.19323,4.19734,4.18157,4.1928,172590000.0
2009-09-29 05:30:00,4.19541,4.19646,4.18315,4.18472,154990000.0
2009-09-29 06:00:00,4.18881,4.1994,4.18216,4.19074,168880000.0
2009-09-29 06:30:00,4.19117,4.19663,4.18088,4.19006,183560000.0
2009-09-29 07:00:00,4.19508,4.19531,4.17852,4.18926,189940000.0
2009-09-29 07:30:00,4.18149,4.19352,4.18049,4.18299,195920000.0
2009-09-29 08:00:00,4.18607,4.19933,4.18012,4.1899,178300000.0
2009-09-29 08:30:00,4.18729,4.19203,4.17415,4.18102,185830000.0
2009-09-29 09:00:00,4.17576,4.20135,4.17576,4.1806,194470000.0
2009-09-29 09:30:00,4.19138,4.20589,4.18404,4.19716,199280000.0
2009-09-29 10:00:00,4.19989,4.2045,4.18449,4.19713,201230000.0
2009-09-29 10:30:00,4.19629,4.19983,4.18071,4.19672,228930000.0
2009-09-29 11:00:00,4.19559,4.21198,4.1819,4.20273,209090000.0
2009-09-29 11:30:00,4.20196,4.2155,4.19678,4.20942,210570000.0
2009-09-29 12:00:00,4.2095,4.2111,4.19299,4.203,230890000.0
2009-09-29 12:30:00,4.20017,4.20756,4.19148,4.19679,222590000.0
2009-09-29 13:00:00,4.20356,4.20936,4.19021,4.20412,280780000.0
2009-09-29 13:30:00,4.20538,4.20836,4.19075,4.20222,227460000.0
2009-09-29 14:00:00,4.20314,4.21481,4.19549,4.21156,218900000.0
2009-09-29 14:30:00,4.21085,4.22017,4.20275,4.21345,207920000.0
2009-09-29 15:00:00,4.20928,4.22049,4.1991,4.21749,223000000.0
2009-09-29 15:30:00,4.21608,4.23792,4.2076,4.23249,250390000.0
2009-09-29 16:00:00,4.23514,4.24202,4.21759,4.23018,216250000.0
2009-09-29 16:30:00,4.22287,4.23215,4.2158,4.23046,207950000.0
2009-09-29 17:00:00,4.23189,4.2404,4.2191,4.23171,266090000.0
2009-09-29 17:30:00,4.2383,4.23865,4.22334,4.23373,249610000.0
2009-09-29 18:00:00,4.22743,4.23618,4.22081,4.22851,209050000.0
2009-09-29 18:30:00,4.22838,4.23655,4.21782,4.22603,229720000.0
2009-09-29 19:00:00,4.23126,4.23726,4.21454,4.23083,201560000.0
2009-09-29 19:30:00,4.22395,4.23484,4.21809,4.22901,164060000.0
2009-09-29 20:00:00,4.22582,4.23608,4.21685,4.21974,164420000.0
2009-09-29 20:30:00,4.23028,4.23603,4.22134,4.22244,148670000.0
2009-09-29 21:00:00,4.23381,4.2378,4.22003,4.22912,149450000.0
2009-09-29 21:30:00,4.23287,4.23323,4.21944,4.22463,167450000.0
2009-09-29 22:00:00,4.23059,4.23606,4.2186,4.22281,149070000.0
2009-09-29 22:30:00,4.23324,4.23415,4.21989,4.23056,131040000.0
2009-09-29 23:00:00,4.2326,4.24212,4.21973,4.23016,159850000.0
2009-09-29 23:30:00,4.23099,4.23377,4.21976,4.22127,120880000.0
2009-09-30 00:00:00,4.23289,4.23485,4.22044,4.23126,148580000.0
2009-09-30 00:30:00,4.22969,4.23491,4.2214,4.23169,165180000.0
2009-09-30 01:00:00,4.23391,4.23662,4.22166,4.23344,186960000.0
2009-09-30 01:30:00,4.23253,4.24003,4.22243,4.23313,161880000.0
2009-09-30 02:00:00,4.23336,4.23963,4.22132,4.23173,190380000.0
2009-09-30 02:30:00,4.23423,4.23683,4.22149,4.224,185170000.0
2009-09-30 03:00:00,4.2344,4.23741,4.22042,4.2347,176490000.0
2009-09-30 03:30:00,4.23354,4.23824,4.22142,4.23062,180240000.0
2009-09-30 04:00:00,4.23091,4.23526,4.219,4.22681,155090000.0
2009-09-30 04:30:00,4.23205,4.23572,4.22115,4.22664,157730000.0
2009-09-30 05:00:00,4.23246,4.23557,4.21917,4.23033,181590000.0
2009-09-30 05:30:00,4.23151,4.23853,4.22044,4.23404,168470000.0
2009-09-30 06:00:00,4.2238,4.23822,4.22035,4.2226,164390000.0
2009-09-30 06:30:00,4.22896,4.23499,4.21865,4.22699,177160000.0
2009-09-30 07:00:00,4.23156,4.23326,4.21951,4.23052,168250000.0
2009-09-30 07:30:00,4.22106,4.23343,4.21666,4.22539,197400000.0
2009-09-30 08:00:00,4.22354,4.23158,4.20989,4.22661,178680000.0
2009-09-30 08:30:00,4.22515,4.23974,4.21503,4.23522,191740000.0
2009-09-30 09:00:00,4.22943,4.23868,4.21543,4.21993,194460000.0
2009-09-30 09:30:00,4.2301,4.23224,4.2115,4.22676,198190000.0
2009-09-30 10:00:00,4.22668,4.23124,4.21627,4.22797,208290000.0
2009-09-30 10:30:00,4.2289,4.23268,4.20643,4.21761,226330000.0
2009-09-30 11:00:00,4.21813,4.22264,4.20377,4.21501,210210000.0
2009-09-30 11:30:00,4.21337,4.22534,4.20421,4.22184,212830000.0
2009-09-30 12:00:00,4.22179,4.22678,4.20435,4.21954,235310000.0
2009-09-30 12:30:00,4.21617,4.22241,4.20544,4.21423,217380000.0
2009-09-30 13:00:00,4.21921,4.22341,4.2078,4.22198,279300000.0
2009-09-30 13:30:00,4.22385,4.23395,4.21274,4.22732,225600000.0
2009-09-30 14:00:00,4.22932,4.23565,4.21338,4.22792,223380000.0
2009-09-30 14:30:00,4.22845,4.23195,4.21268,4.22671,208300000.0
2009-09-30 15:00:00,4.22436,4.23831,4.2169,4.23494,224480000.0
2009-09-30 15:30:00,4.23381,4.24096,4.21941,4.23571,248150000.0
2009-09-30 16:00:00,4.23705,4.24338,4.22531,4.23442,215110000.0
2009-09-30 16:30:00,4.22791,4.23738,4.2175,4.23282,209830000.0
2009-09-30 17:00:00,4.23464,4.23777,4.19708,4.20633,264980000.0
2009-09-30 17:30:00,4.2099,4.21323,4.19593,4.20437,244420000.0
2009-09-30 18:00:00,4.19875,4.20684,4.18872,4.19772,205710000.0
2009-09-30 18:30:00,4.19686,4.20416,4.18644,4.19574,227830000.0
2009-09-30 19:00:00,4.2002,4.20852,4.18466,4.19806,203780000.0
2009-09-30 19:30:00,4.18785,4.20561,4.1839,4.20314,182420000.0
2009-09-30 20:00:00,4.20101,4.20458,4.18322,4.18574,176030000.0
2009-09-30 20:30:00,4.19796,4.2041,4.18561,4.19253,172290000.0
2009-09-30 21:00:00,4.19961,4.20605,4.18871,4.19435,172330000.0
2009-09-30 21:30:00,4.20016,4.2034,4.18449,4.1921,183540000.0
2009-09-30 22:00:00,4.19244,4.20249,4.18798,4.18981,158410000.0
2009-09-30 22:30:00,4.2008,4.20389,4.18737,4.19745,156900000.0
2009-09-30 23:00:00,4.20159,4.20465,4.18467,4.19531,169680000.0
2009-09-30 23:30:00,4.1956,4.20672,4.18602,4.19861,153150000.0
2009-10-01 00:00:00,4.19765,4.20541,4.19177,4.19878,98300000.0
2009-10-01 00:30:00,4.20435,4.20982,4.19323,4.19502,112550000.0
2009-10-01 01:00:00,4.20511,4.20868,4.19334,4.20532,136230000.0
2009-10-01 01:30:00,4.20416,4.21077,4.1923,4.1966,157680000.0
2009-10-01 02:00:00,4.20547,4.20881,4.19445,4.20511,190700000.0
2009-10-01 02:30:00,4.20627,4.21116,4.19358,4.19665,187060000.0
2009-10-01 03:00:00,4.20555,4.2069,4.1911,4.2048,156200000.0
2009-10-01 03:30:00,4.20482,4.20944,4.19118,4.2034,158050000.0
2009-10-01 04:00:00,4.20498,4.20618,4.19313,4.20524,149450000.0
2009-10-01 04:30:00,4.20601,4.20677,4.19319,4.20111,124220000.0
2009-10-01 05:00:00,4.20296,4.20824,4.19372,4.20398,148190000.0
2009-10-01 05:30:00,4.20502,4.21089,4.19299,4.20706,172260000.0
2009-10-01 06:00:00,4.20012,4.21195,4.19322,4.20146,152350000.0
2009-10-01 06:30:00,4.20374,4.21073,4.19537,4.20327,167480000.0
2009-10-01 07:00:00,4.20761,4.21403,4.19486,4.20898,192170000.0
2009-10-01 07:30:00,4.19808,4.21214,4.19348,4.20443,192580000.0
2009-10-01 08:00:00,4.20585,4.22753,4.20133,4.21894,177570000.0
2009-10-01 08:30:00,4.21659,4.2213,4.2002,4.21424,185440000.0
2009-10-01 09:00:00,4.20772,4.22556,4.20124,4.20687,194460000.0
2009-10-01 09:30:00,4.21722,4.21722,4.18944,4.20209,195580000.0
2009-10-01 10:00:00,4.20236,4.21847,4.19664,4.21352,203100000.0
2009-10-01 10:30:00,4.21361,4.22104,4.20377,4.21654,226750000.0
2009-10-01 11:00:00,4.21819,4.22546,4.20694,4.21882,211290000.0
2009-10-01 11:30:00,4.21797,4.22904,4.21105,4.22588,209850000.0
2009-10-01 12:00:00,4.22757,4.23025,4.21225,4.22479,229750000.0
2009-10-01 12:30:00,4.22361,4.23032,4.21121,4.22428,226300000.0
2009-10-01 13:00:00,4.22796,4.23581,4.21134,4.23382,278930000.0
2009-10-01 13:30:00,4.2335,4.25334,4.21805,4.239,230060000.0
2009-10-01 14:00:00,4.24408,4.24531,4.22579,4.23869,223360000.0
2009-10-01 14:30:00,4.2417,4.24363,4.21686,4.22825,204600000.0
2009-10-01 15:00:00,4.22104,4.23503,4.2164,4.23045,224510000.0
2009-10-01 15:30:00,4.23048,4.24389,4.22096,4.23744,251120000.0
2009-10-01 16:00:00,4.23582,4.24411,4.22522,4.23729,216230000.0
2009-10-01 16:30:00,4.23091,4.23902,4.22138,4.23514,204240000.0
2009-10-01 17:00:00,4.23722,4.25561,4.22378,4.24939,262760000.0
2009-10-01 17:30:00,4.25272,4.25603,4.23907,4.24988,249610000.0
2009-10-01 18:00:00,4.24307,4.25242,4.23519,4.24531,205360000.0
2009-10-01 18:30:00,4.2453,4.25272,4.23253,4.24275,225620000.0
2009-10-01 19:00:00,4.25017,4.25032,4.23353,4.24608,198210000.0
2009-10-01 19:30:00,4.23954,4.25181,4.23476,4.24888,192920000.0
2009-10-01 20:00:00,4.24772,4.25241,4.23241,4.23837,171980000.0
2009-10-01 20:30:00,4.24832,4.25133,4.23532,4.23688,175270000.0
2009-10-01 21:00:00,4.24323,4.25108,4.23557,4.24471,189570000.0
2009-10-01 21:30:00,4.24927,4.25371,4.2337,4.24217,182430000.0
2009-10-01 22:00:00,4.24904,4.24978,4.23524,4.23524,169280000.0
2009-10-01 22:30:00,4.23902,4.25104,4.23346,4.2423,168540000.0
2009-10-01 23:00:00,4.24404,4.26612,4.23634,4.26612,152100000.0
2009-10-01 23:30:00,4.26313,4.26742,4.24209,4.24304,154280000.0
2009-10-02 00:00:00,4.25407,4.26115,4.24456,4.255,179070000.0
2009-10-02 00:30:00,4.26087,4.26388,4.24698,4.24946,224850000.0
2009-10-02 01:00:00,4.26028,4.26352,4.24462,4.25978,212870000.0
2009-10-02 01:30:00,4.25997,4.27283,4.24397,4.25534,215160000.0
2009-10-02 02:00:00,4.26466,4.27075,4.25566,4.26725,197810000.0
2009-10-02 02:30:00,4.26974,4.27161,4.25411,4.2569,192180000.0
2009-10-02 03:00:00,4.2655,4.27055,4.25326,4.26691,176440000.0
2009-10-02 03:30:00,4.26932,4.26984,4.25505,4.26733,184320000.0
2009-10-02 04:00:00,4.2666,4.27039,4.25498,4.26537,169740000.0
2009-10-02 04:30:00,4.26565,4.27001,4.25208,4.26328,167050000.0
2009-10-02 05:00:00,4.26767,4.2737,4.25569,4.26777,186870000.0
2009-10-02 05:30:00,4.27063,4.27136,4.25544,4.26829,182460000.0
2009-10-02 06:00:00,4.26325,4.27441,4.25515,4.25984,191850000.0
2009-10-02 06:30:00,4.26758,4.27456,4.25789,4.26697,183570000.0
2009-10-02 07:00:00,4.2713,4.27468,4.25953,4.27074,188090000.0
2009-10-02 07:30:00,4.26258,4.27308,4.25209,4.25961,191500000.0
2009-10-02 08:00:00,4.26265,4.26889,4.25031,4.26441,176810000.0
2009-10-02 08:30:00,4.26388,4.28677,4.26047,4.28066,187320000.0
2009-10-02 09:00:00,4.2753,4.29177,4.26768,4.27387,190400000.0
2009-10-02 09:30:00,4.284,4.28413,4.26176,4.26971,201170000.0
2009-10-02 10:00:00,4.27,4.28104,4.25766,4.2666,204570000.0
2009-10-02 10:30:00,4.2641,4.26522,4.2364,4.24727,230410000.0
2009-10-02 11:00:00,4.24649,4.25828,4.23766,4.24932,213200000.0
2009-10-02 11:30:00,4.2468,4.25589,4.22463,4.23893,209110000.0
2009-10-02 12:00:00,4.23963,4.25113,4.22574,4.23251,237180000.0
2009-10-02 12:30:00,4.22987,4.24188,4.22001,4.23341,221100000.0
2009-10-02 13:00:00,4.24155,4.24742,4.22502,4.23875,279280000.0
2009-10-02 13:30:00,4.23921,4.24045,4.21857,4.23417,226340000.0
2009-10-02 14:00:00,4.23781,4.24358,4.22753,4.23617,221840000.0
2009-10-02 14:30:00,4.23801,4.25945,4.23214,4.25353,205000000.0
2009-10-02 15:00:00,4.25154,4.25822,4.23301,4.24391,225990000.0
2009-10-02 15:30:00,4.24309,4.24475,4.21601,4.22441,246650000.0
2009-10-02 16:00:00,4.22673,4.23597,4.2112,4.22087,218470000.0
2009-10-02 16:30:00,4.21252,4.22747,4.20829,4.22747,204600000.0
2009-10-02 17:00:00,4.22826,4.22873,4.21141,4.22119,259060000.0
2009-10-02 17:30:00,4.22316,4.23143,4.21306,4.22547,252200000.0
2009-10-02 18:00:00,4.21934,4.23096,4.21641,4.22563,204230000.0
2009-10-02 18:30:00,4.22227,4.23409,4.2146,4.22343,225630000.0
2009-10-02 19:00:00,4.22801,4.22961,4.21371,4.22683,200840000.0
2009-10-02 19:30:00,4.21762,4.22858,4.2117,4.22493,178720000.0
2009-10-02 20:00:00,4.21889,4.22676,4.21049,4.21253,167830000.0
2009-10-02 20:30:00,4.22225,4.22394,4.20173,4.20601,174180000.0
2009-10-02 21:00:00,4.21448,4.22621,4.20236,4.22198,159170000.0
2009-10-02 21:30:00,4.22253,4.22565,4.20471,4.21501,166290000.0
2009-10-02 22:00:00,4.21851,4.22538,4.20682,4.20946,161030000.0
2009-10-02 22:30:00,4.2206,4.22444,4.20885,4.21904,160610000.0
2009-10-04 23:00:00,4.22367,4.22368,4.21987,4.21987,5250000.0
2009-10-04 23:30:00,4.22347,4.22348,4.21917,4.21917,10500000.0
2009-10-05 00:00:00,4.22307,4.2242,4.21777,4.21777,28500000.0
2009-10-05 00:30:00,4.22257,4.22308,4.21212,4.21212,25880000.0
2009-10-05 01:00:00,4.22119,4.22278,4.21527,4.21527,16500000.0
2009-10-05 01:30:00,4.22097,4.22098,4.21657,4.21657,10500000.0
2009-10-05 02:00:00,4.21103,4.22327,4.21103,4.21798,20670000.0
2009-10-05 02:30:00,4.22166,4.22311,4.21724,4.22119,9770000.0
2009-10-05 03:00:00,4.21332,4.22351,4.21332,4.21781,15010000.0
2009-10-05 03:30:00,4.21778,4.22277,4.21128,4.22266,13880000.0
2009-10-05 04:00:00,4.21362,4.22314,4.21285,4.21924,34560000.0
2009-10-05 04:30:00,4.22276,4.22312,4.21113,4.22056,38640000.0
2009-10-05 05:00:00,4.21795,4.22234,4.21272,4.21837,17630000.0
2009-10-05 05:30:00,4.21302,4.22252,4.21302,4.21877,11250000.0
2009-10-05 06:00:00,4.21764,4.22282,4.21332,4.21852,30410000.0
2009-10-05 06:30:00,4.21965,4.22276,4.21272,4.22069,13140000.0
2009-10-05 07:00:00,4.21272,4.22212,4.21272,4.21272,9390000.0
2009-10-05 07:30:00,4.21302,4.22242,4.21112,4.22094,17270000.0
2009-10-05 08:00:00,4.22107,4.22432,4.20407,4.21001,112240000.0
2009-10-05 08:30:00,4.21845,4.22152,4.18917,4.20456,187230000.0
2009-10-05 09:00:00,4.20162,4.21646,4.19572,4.20907,218070000.0
2009-10-05 09:30:00,4.21075,4.22326,4.20261,4.20947,210170000.0
2009-10-05 10:00:00,4.2175,4.22678,4.20126,4.21093,248510000.0
2009-10-05 10:30:00,4.21062,4.21615,4.1995,4.21495,261290000.0
2009-10-05 11:00:00,4.2158,4.22022,4.20197,4.20856,207190000.0
2009-10-05 11:30:00,4.21634,4.21634,4.20187,4.20953,220310000.0
2009-10-05 12:00:00,4.20857,4.21335,4.19265,4.20284,248140000.0
2009-10-05 12:30:00,4.20421,4.20978,4.18778,4.19925,226320000.0
2009-10-05 13:00:00,4.20563,4.21919,4.194,4.21328,204580000.0
2009-10-05 13:30:00,4.21383,4.21762,4.19453,4.2034,221890000.0
2009-10-05 14:00:00,4.2017,4.20685,4.18909,4.20349,223030000.0
2009-10-05 14:30:00,4.2038,4.20993,4.19073,4.20589,278940000.0
2009-10-05 15:00:00,4.20164,4.21558,4.19434,4.20998,222930000.0
2009-10-05 15:30:00,4.21255,4.21921,4.19984,4.21192,231240000.0
2009-10-05 16:00:00,4.21351,4.21844,4.19953,4.21139,210580000.0
2009-10-05 16:30:00,4.21486,4.22645,4.20725,4.21528,207230000.0
2009-10-05 17:00:00,4.21635,4.21753,4.19909,4.21304,226400000.0
2009-10-05 17:30:00,4.21442,4.21559,4.20083,4.20622,203470000.0
2009-10-05 18:00:00,4.20693,4.21308,4.19129,4.20261,195580000.0
2009-10-05 18:30:00,4.19486,4.20734,4.18641,4.19053,198520000.0
2009-10-05 19:00:00,4.19625,4.2048,4.18796,4.19369,186940000.0
2009-10-05 19:30:00,4.19969,4.20342,4.18731,4.19338,179060000.0
2009-10-05 20:00:00,4.19504,4.20357,4.18758,4.18758,192580000.0
2009-10-05 20:30:00,4.198,4.20004,4.18338,4.19072,185090000.0
2009-10-05 21:00:00,4.18704,4.19262,4.17846,4.18366,181670000.0
2009-10-05 21:30:00,4.18352,4.19588,4.1757,4.18133,180550000.0
2009-10-05 22:00:00,4.18911,4.19804,4.17782,4.18833,180880000.0
2009-10-05 22:30:00,4.18809,4.20379,4.17808,4.1952,180850000.0
2009-10-05 23:00:00,4.19283,4.19623,4.17907,4.18691,85200000.0
2009-10-05 23:30:00,4.18605,4.19954,4.1814,4.19707,84880000.0
2009-10-06 00:00:00,4.19762,4.20207,4.18458,4.19616,170480000.0
2009-10-06 00:30:00,4.19846,4.20065,4.18516,4.19551,139370000.0
2009-10-06 01:00:00,4.19041,4.20195,4.18719,4.19842,176890000.0
2009-10-06 01:30:00,4.19733,4.2026,4.18713,4.19947,187710000.0
2009-10-06 02:00:00,4.19857,4.20499,4.18678,4.19994,162240000.0
2009-10-06 02:30:00,4.19989,4.2036,4.18333,4.1948,184300000.0
2009-10-06 03:00:00,4.18902,4.20259,4.18852,4.19839,173820000.0
2009-10-06 03:30:00,4.19869,4.20374,4.18787,4.19887,183930000.0
2009-10-06 04:00:00,4.19422,4.20672,4.18867,4.19568,192150000.0
2009-10-06 04:30:00,4.1995,4.20553,4.19026,4.20092,171200000.0
2009-10-06 05:00:00,4.19494,4.20436,4.18997,4.19913,184270000.0
2009-10-06 05:30:00,4.18887,4.20708,4.18887,4.19833,183570000.0
2009-10-06 06:00:00,4.19695,4.20845,4.18741,4.20285,188390000.0
2009-10-06 06:30:00,4.20122,4.20543,4.18494,4.1937,180970000.0
2009-10-06 07:00:00,4.18617,4.19876,4.17664,4.18446,165550000.0
2009-10-06 07:30:00,4.18133,4.193,4.16722,4.18424,184280000.0
2009-10-06 08:00:00,4.18565,4.19049,4.17032,4.17975,186200000.0
2009-10-06 08:30:00,4.18669,4.19197,4.17659,4.19097,201260000.0
2009-10-06 09:00:00,4.188,4.1937,4.17318,4.18384,236040000.0
2009-10-06 09:30:00,4.18496,4.1937,4.17538,4.17874,206830000.0
2009-10-06 10:00:00,4.18499,4.18785,4.15758,4.16828,246640000.0
2009-10-06 10:30:00,4.1679,4.18103,4.15812,4.17533,260560000.0
2009-10-06 11:00:00,4.17629,4.18299,4.16525,4.16942,203860000.0
2009-10-06 11:30:00,4.17817,4.1819,4.16226,4.17522,218440000.0
2009-10-06 12:00:00,4.17354,4.1833,4.164,4.17852,250000000.0
2009-10-06 12:30:00,4.17942,4.18004,4.16053,4.17271,225220000.0
2009-10-06 13:00:00,4.17993,4.18134,4.16041,4.17391,208290000.0
2009-10-06 13:30:00,4.17412,4.18047,4.16347,4.17201,221480000.0
2009-10-06 14:00:00,4.17134,4.18349,4.16124,4.17679,228570000.0
2009-10-06 14:30:00,4.17619,4.18579,4.16629,4.18189,276690000.0
2009-10-06 15:00:00,4.17637,4.18663,4.16324,4.18117,219610000.0
2009-10-06 15:30:00,4.18479,4.1869,4.16863,4.18492,234200000.0
2009-10-06 16:00:00,4.18727,4.18727,4.17032,4.17509,212800000.0
2009-10-06 16:30:00,4.17727,4.18574,4.16671,4.18057,207220000.0
2009-10-06 17:00:00,4.18248,4.18342,4.16674,4.18035,223380000.0
2009-10-06 17:30:00,4.17977,4.18595,4.16835,4.17895,203470000.0
2009-10-06 18:00:00,4.17853,4.18226,4.1624,4.17401,194040000.0
2009-10-06 18:30:00,4.16609,4.17971,4.16048,4.16383,195980000.0
2009-10-06 19:00:00,4.17238,4.18206,4.16278,4.17609,191420000.0
2009-10-06 19:30:00,4.17785,4.18484,4.16781,4.18325,176480000.0
2009-10-06 20:00:00,4.17881,4.18632,4.16986,4.1716,185840000.0
2009-10-06 20:30:00,4.18397,4.18772,4.17142,4.18434,177960000.0
2009-10-06 21:00:00,4.17976,4.1849,4.16788,4.17704,174930000.0
2009-10-06 21:30:00,4.17449,4.18733,4.16802,4.17409,174600000.0
2009-10-06 22:00:00,4.18367,4.18588,4.16898,4.18155,154610000.0
2009-10-06 22:30:00,4.1805,4.18567,4.16767,4.18177,142580000.0
2009-10-06 23:00:00,4.17818,4.18808,4.17124,4.18286,140350000.0
2009-10-06 23:30:00,4.1812,4.18669,4.16997,4.17716,130260000.0
2009-10-07 00:00:00,4.18323,4.1889,4.17081,4.18241,129540000.0
2009-10-07 00:30:00,4.18458,4.18799,4.17343,4.1811,125450000.0
2009-10-07 01:00:00,4.17719,4.18879,4.1722,4.18382,158880000.0
2009-10-07 01:30:00,4.18365,4.18488,4.1729,4.18417,137510000.0
2009-10-07 02:00:00,4.1821,4.18653,4.17137,4.18436,173020000.0
2009-10-07 02:30:00,4.18365,4.18743,4.16893,4.17843,185790000.0
2009-10-07 03:00:00,4.17646,4.18836,4.17298,4.18169,180540000.0
2009-10-07 03:30:00,4.18093,4.18959,4.17326,4.18323,166720000.0
2009-10-07 04:00:00,4.17692,4.19087,4.17395,4.18009,162590000.0
2009-10-07 04:30:00,4.18435,4.18767,4.17277,4.18265,147540000.0
2009-10-07 05:00:00,4.1783,4.18755,4.17369,4.18001,160240000.0
2009-10-07 05:30:00,4.17609,4.18784,4.17016,4.17727,160300000.0
2009-10-07 06:00:00,4.17874,4.18801,4.16976,4.18166,166270000.0
2009-10-07 06:30:00,4.1799,4.18737,4.17145,4.18185,164000000.0
2009-10-07 07:00:00,4.17397,4.1847,4.16823,4.17754,151260000.0
2009-10-07 07:30:00,4.17419,4.18772,4.16788,4.18001,185790000.0
2009-10-07 08:00:00,4.18202,4.1831,4.16785,4.17137,185820000.0
2009-10-07 08:30:00,4.17747,4.18286,4.16316,4.1787,196360000.0
2009-10-07 09:00:00,4.17531,4.18761,4.16672,4.1814,231200000.0
2009-10-07 09:30:00,4.1856,4.19594,4.17671,4.18665,204960000.0
2009-10-07 10:00:00,4.19055,4.19452,4.17722,4.18992,250340000.0
2009-10-07 10:30:00,4.18734,4.19759,4.17747,4.19301,261630000.0
2009-10-07 11:00:00,4.19386,4.19847,4.18264,4.1884,207210000.0
2009-10-07 11:30:00,4.19577,4.1987,4.1759,4.19106,216250000.0
2009-10-07 12:00:00,4.19041,4.19365,4.17467,4.18451,251090000.0
2009-10-07 12:30:00,4.18802,4.19441,4.17596,4.18917,225590000.0
2009-10-07 13:00:00,4.19454,4.21324,4.18286,4.21046,206090000.0
2009-10-07 13:30:00,4.21038,4.21396,4.19523,4.20677,220020000.0
2009-10-07 14:00:00,4.20545,4.22063,4.19788,4.22004,229290000.0
2009-10-07 14:30:00,4.22033,4.23802,4.20661,4.23212,285580000.0
2009-10-07 15:00:00,4.22815,4.23372,4.20699,4.2186,217770000.0
2009-10-07 15:30:00,4.22156,4.23124,4.21261,4.2271,231990000.0
2009-10-07 16:00:00,4.22813,4.2291,4.20295,4.21446,206120000.0
2009-10-07 16:30:00,4.21661,4.22891,4.21164,4.22385,209470000.0
2009-10-07 17:00:00,4.22579,4.22831,4.20785,4.22638,228200000.0
2009-10-07 17:30:00,4.22523,4.23657,4.21211,4.23182,205310000.0
2009-10-07 18:00:00,4.23214,4.23909,4.22231,4.22872,200790000.0
2009-10-07 18:30:00,4.21965,4.23811,4.21683,4.21784,197030000.0
2009-10-07 19:00:00,4.22709,4.23325,4.21409,4.22424,181680000.0
2009-10-07 19:30:00,4.22841,4.23856,4.21449,4.22078,177920000.0
2009-10-07 20:00:00,4.22191,4.23212,4.2148,4.21587,188880000.0
2009-10-07 20:30:00,4.22687,4.22952,4.21222,4.22407,188810000.0
2009-10-07 21:00:00,4.21966,4.22871,4.21046,4.21682,186940000.0
2009-10-07 21:30:00,4.21442,4.22797,4.21169,4.2144,186920000.0
2009-10-07 22:00:00,4.22392,4.22573,4.21118,4.22214,176360000.0
2009-10-07 22:30:00,4.2221,4.22426,4.20723,4.21577,182350000.0
2009-10-07 23:00:00,4.21367,4.22069,4.20244,4.21843,168140000.0
2009-10-07 23:30:00,4.21558,4.22238,4.20442,4.21392,158050000.0
2009-10-08 00:00:00,4.2183,4.22246,4.20325,4.21698,171240000.0
2009-10-08 00:30:00,4.21651,4.22381,4.20451,4.2144,167140000.0
2009-10-08 01:00:00,4.21166,4.22257,4.20405,4.2174,180620000.0
2009-10-08 01:30:00,4.21788,4.22052,4.20608,4.2172,192990000.0
2009-10-08 02:00:00,4.21739,4.22094,4.20293,4.21741,186880000.0
2009-10-08 02:30:00,4.21833,4.22028,4.20492,4.21312,187320000.0
2009-10-08 03:00:00,4.2058,4.22126,4.20457,4.21709,189580000.0
2009-10-08 03:30:00,4.21466,4.21941,4.20155,4.21348,177930000.0
2009-10-08 04:00:00,4.20816,4.22113,4.20215,4.20874,188500000.0
2009-10-08 04:30:00,4.21688,4.21758,4.2043,4.21289,172630000.0
2009-10-08 05:00:00,4.20819,4.2185,4.2029,4.21198,179780000.0
2009-10-08 05:30:00,4.20613,4.21862,4.19991,4.20912,186910000.0
2009-10-08 06:00:00,4.2078,4.21625,4.19824,4.21002,187690000.0
2009-10-08 06:30:00,4.20886,4.21759,4.20034,4.21065,173060000.0
2009-10-08 07:00:00,4.20518,4.21581,4.1973,4.20481,170440000.0
2009-10-08 07:30:00,4.20148,4.2161,4.19682,4.21309,184650000.0
2009-10-08 08:00:00,4.21678,4.22223,4.2019,4.20317,185830000.0
2009-10-08 08:30:00,4.21078,4.2146,4.1935,4.21287,201930000.0
2009-10-08 09:00:00,4.20742,4.21389,4.19257,4.20181,226760000.0
2009-10-08 09:30:00,4.20622,4.2197,4.19913,4.20388,204250000.0
2009-10-08 10:00:00,4.21201,4.2275,4.20434,4.2223,243700000.0
2009-10-08 10:30:00,4.22195,4.24262,4.21123,4.231,263150000.0
2009-10-08 11:00:00,4.23349,4.24054,4.22017,4.22017,207590000.0
2009-10-08 11:30:00,4.22701,4.2326,4.2126,4.22141,218440000.0
2009-10-08 12:00:00,4.22232,4.23399,4.2154,4.23374,250720000.0
2009-10-08 12:30:00,4.23312,4.23331,4.21636,4.22369,222990000.0
2009-10-08 13:00:00,4.22761,4.23093,4.20883,4.21938,202380000.0
2009-10-08 13:30:00,4.22108,4.23408,4.21621,4.22759,223700000.0
2009-10-08 14:00:00,4.22563,4.23827,4.21751,4.23218,227110000.0
2009-10-08 14:30:00,4.23248,4.23478,4.21674,4.22848,278170000.0
2009-10-08 15:00:00,4.22329,4.24153,4.21628,4.23431,222180000.0
2009-10-08 15:30:00,4.23845,4.25186,4.22733,4.24872,238330000.0
2009-10-08 16:00:00,4.24884,4.25554,4.23276,4.23461,209130000.0
2009-10-08 16:30:00,4.23848,4.24274,4.22302,4.23389,209090000.0
2009-10-08 17:00:00,4.23589,4.24036,4.22179,4.23625,228200000.0
2009-10-08 17:30:00,4.23705,4.24398,4.22395,4.234,203850000.0
2009-10-08 18:00:00,4.23324,4.24196,4.22417,4.23748,196340000.0
2009-10-08 18:30:00,4.22887,4.24058,4.22442,4.22622,196680000.0
2009-10-08 19:00:00,4.23415,4.2386,4.22118,4.2274,185090000.0
2009-10-08 19:30:00,4.23274,4.23565,4.22043,4.23029,180140000.0
2009-10-08 20:00:00,4.22643,4.23469,4.21935,4.21951,191090000.0
2009-10-08 20:30:00,4.2295,4.23498,4.21927,4.23118,194790000.0
2009-10-08 21:00:00,4.22719,4.23392,4.21778,4.22586,185060000.0
2009-10-08 21:30:00,4.22425,4.23821,4.21897,4.22599,191070000.0
2009-10-08 22:00:00,4.23494,4.23569,4.22044,4.23359,165920000.0
2009-10-08 22:30:00,4.23286,4.23821,4.21962,4.2326,180900000.0
2009-10-08 23:00:00,4.22967,4.23605,4.21485,4.22814,167340000.0
2009-10-08 23:30:00,4.2285,4.23462,4.21684,4.2261,139730000.0
2009-10-09 00:00:00,4.23282,4.23518,4.21907,4.23101,163740000.0
2009-10-09 00:30:00,4.23289,4.23519,4.21629,4.23148,152910000.0
2009-10-09 01:00:00,4.22384,4.23547,4.21934,4.23139,183990000.0
2009-10-09 01:30:00,4.23208,4.23492,4.22047,4.2331,191180000.0
2009-10-09 02:00:00,4.2311,4.23573,4.21942,4.23241,178760000.0
2009-10-09 02:30:00,4.23324,4.23465,4.2214,4.22647,185840000.0
2009-10-09 03:00:00,4.2224,4.23578,4.22133,4.22951,181770000.0
2009-10-09 03:30:00,4.22855,4.23569,4.21978,4.23242,180930000.0
2009-10-09 04:00:00,4.22446,4.23543,4.21964,4.22753,189920000.0
2009-10-09 04:30:00,4.2333,4.23582,4.22071,4.2305,173430000.0
2009-10-09 05:00:00,4.22924,4.2367,4.2211,4.22781,177140000.0
2009-10-09 05:30:00,4.22023,4.24495,4.22023,4.23485,167390000.0
2009-10-09 06:00:00,4.23464,4.24317,4.2226,4.23883,155380000.0
2009-10-09 06:30:00,4.2369,4.24382,4.22832,4.24206,164400000.0
2009-10-09 07:00:00,4.23469,4.24636,4.22731,4.23797,166730000.0
2009-10-09 07:30:00,4.23532,4.24638,4.22694,4.2377,181700000.0
2009-10-09 08:00:00,4.23977,4.25327,4.22694,4.23123,183220000.0
2009-10-09 08:30:00,4.242,4.25636,4.22719,4.25159,208280000.0
2009-10-09 09:00:00,4.24838,4.2698,4.23923,4.25352,232370000.0
2009-10-09 09:30:00,4.25472,4.26656,4.24255,4.2576,208320000.0
2009-10-09 10:00:00,4.26166,4.26429,4.24426,4.25854,248870000.0
2009-10-09 10:30:00,4.25885,4.26373,4.24488,4.26165,265730000.0
2009-10-09 11:00:00,4.2625,4.2625,4.23858,4.24236,210920000.0
2009-10-09 11:30:00,4.24906,4.25387,4.23028,4.24021,216220000.0
2009-10-09 12:00:00,4.24039,4.24395,4.22363,4.23743,248140000.0
2009-10-09 12:30:00,4.23663,4.24426,4.2243,4.23762,228910000.0
2009-10-09 13:00:00,4.24375,4.24384,4.22634,4.23398,208660000.0
2009-10-09 13:30:00,4.23492,4.24481,4.2267,4.23918,226660000.0
2009-10-09 14:00:00,4.23826,4.25807,4.22891,4.2534,227090000.0
2009-10-09 14:30:00,4.25248,4.25248,4.2327,4.24312,280790000.0
2009-10-09 15:00:00,4.24008,4.25545,4.23498,4.24487,219240000.0
2009-10-09 15:30:00,4.24895,4.25439,4.23441,4.24734,233500000.0
2009-10-09 16:00:00,4.25003,4.25178,4.23484,4.24245,212790000.0
2009-10-09 16:30:00,4.24576,4.2573,4.23413,4.255,207980000.0
2009-10-09 17:00:00,4.25544,4.26673,4.24218,4.26673,228570000.0
2009-10-09 17:30:00,4.26733,4.28014,4.2567,4.27318,207180000.0
2009-10-09 18:00:00,4.27177,4.27962,4.26053,4.2757,197090000.0
2009-10-09 18:30:00,4.26752,4.27924,4.26399,4.26631,192980000.0
2009-10-09 19:00:00,4.27391,4.27518,4.25258,4.26178,190260000.0
2009-10-09 19:30:00,4.26677,4.26966,4.25435,4.26178,173850000.0
2009-10-09 20:00:00,4.262,4.26968,4.25521,4.25652,191830000.0
2009-10-09 20:30:00,4.26767,4.27384,4.25365,4.26744,188040000.0
2009-10-09 21:00:00,4.26328,4.2694,4.25539,4.26169,180940000.0
2009-10-09 21:30:00,4.25805,4.27034,4.25413,4.25752,183530000.0
2009-10-09 22:00:00,4.26916,4.26983,4.25222,4.26397,177920000.0
2009-10-09 22:30:00,4.26553,4.27416,4.2501,4.25902,173840000.0
2009-10-11 23:00:00,4.26254,4.27006,4.25683,4.26204,110700000.0
2009-10-11 23:30:00,4.26351,4.26949,4.25268,4.26233,114570000.0
2009-10-12 00:00:00,4.26723,4.28148,4.25562,4.27584,156580000.0
2009-10-12 00:30:00,4.27729,4.28157,4.25712,4.27222,156990000.0
2009-10-12 01:00:00,4.27006,4.28041,4.26186,4.27339,181020000.0
2009-10-12 01:30:00,4.27566,4.27905,4.26349,4.27686,193410000.0
2009-10-12 02:00:00,4.27563,4.27973,4.26436,4.27366,190790000.0
2009-10-12 02:30:00,4.27849,4.27849,4.2491,4.25281,168240000.0
2009-10-12 03:00:00,4.26155,4.26904,4.25185,4.26409,169040000.0
2009-10-12 03:30:00,4.26441,4.27054,4.25278,4.26287,161830000.0
2009-10-12 04:00:00,4.26161,4.26948,4.25242,4.26338,129200000.0
2009-10-12 04:30:00,4.26506,4.27163,4.25112,4.2605,141100000.0
2009-10-12 05:00:00,4.26241,4.26611,4.25224,4.26261,148230000.0
2009-10-12 05:30:00,4.26528,4.26827,4.25368,4.26506,150860000.0
2009-10-12 06:00:00,4.25827,4.26943,4.25209,4.25703,157660000.0
2009-10-12 06:30:00,4.26144,4.27138,4.25061,4.26095,171550000.0
2009-10-12 07:00:00,4.265,4.26725,4.25211,4.26121,188060000.0
2009-10-12 07:30:00,4.25111,4.26853,4.24424,4.24485,191810000.0
2009-10-12 08:00:00,4.24496,4.27232,4.24005,4.2679,178330000.0
2009-10-12 08:30:00,4.2729,4.28556,4.2613,4.27147,185470000.0
2009-10-12 09:00:00,4.26368,4.2858,4.26069,4.26395,196320000.0
2009-10-12 09:30:00,4.27679,4.27743,4.25821,4.26613,195220000.0
2009-10-12 10:00:00,4.27045,4.27326,4.25116,4.26171,205680000.0
2009-10-12 10:30:00,4.26234,4.26695,4.24385,4.25446,225260000.0
2009-10-12 11:00:00,4.2518,4.25783,4.23863,4.25087,209460000.0
2009-10-12 11:30:00,4.24781,4.26171,4.24404,4.25642,211700000.0
2009-10-12 12:00:00,4.25682,4.25898,4.23959,4.25107,232740000.0
2009-10-12 12:30:00,4.2487,4.25776,4.23349,4.23843,220380000.0
2009-10-12 13:00:00,4.24462,4.25355,4.22906,4.2449,277810000.0
2009-10-12 13:30:00,4.24571,4.24726,4.23017,4.23929,224120000.0
2009-10-12 14:00:00,4.24119,4.25837,4.23432,4.25541,217770000.0
2009-10-12 14:30:00,4.25774,4.25953,4.2395,4.25161,209040000.0
2009-10-12 15:00:00,4.24556,4.24943,4.22609,4.24317,223740000.0
2009-10-12 15:30:00,4.24159,4.24161,4.22121,4.22936,248140000.0
2009-10-12 16:00:00,4.23066,4.23474,4.21783,4.22789,220660000.0
2009-10-12 16:30:00,4.22259,4.23306,4.21603,4.22613,203500000.0
2009-10-12 17:00:00,4.22781,4.23152,4.20742,4.22312,262400000.0
2009-10-12 17:30:00,4.22464,4.22946,4.21052,4.22093,252560000.0
2009-10-12 18:00:00,4.21439,4.22493,4.2035,4.21523,205360000.0
2009-10-12 18:30:00,4.21509,4.22227,4.20429,4.21241,227070000.0
2009-10-12 19:00:00,4.2181,4.22223,4.20266,4.21735,196240000.0
2009-10-12 19:30:00,4.21106,4.22051,4.20482,4.21803,185800000.0
2009-10-12 20:00:00,4.21721,4.22209,4.20578,4.20986,185020000.0
2009-10-12 20:30:00,4.21581,4.22275,4.20548,4.20889,168950000.0
2009-10-12 21:00:00,4.2158,4.22226,4.20601,4.21557,161790000.0
2009-10-12 21:30:00,4.21936,4.22326,4.20394,4.21812,180920000.0
2009-10-12 22:00:00,4.21923,4.22671,4.20631,4.21064,183550000.0
2009-10-12 22:30:00,4.21869,4.22254,4.20642,4.21373,173020000.0
2009-10-12 23:00:00,4.21797,4.22033,4.20546,4.21672,142950000.0
2009-10-12 23:30:00,4.21486,4.22004,4.20623,4.20706,155500000.0
2009-10-13 00:00:00,4.21631,4.22169,4.20534,4.21326,165200000.0
2009-10-13 00:30:00,4.21865,4.22263,4.20646,4.20748,161800000.0
2009-10-13 01:00:00,4.21553,4.22181,4.20805,4.21958,182090000.0
2009-10-13 01:30:00,4.2205,4.22169,4.20726,4.21768,177540000.0
2009-10-13 02:00:00,4.21818,4.22325,4.20585,4.21655,190760000.0
2009-10-13 02:30:00,4.21229,4.22404,4.20634,4.20806,187020000.0
2009-10-13 03:00:00,4.21975,4.2211,4.20718,4.217,178340000.0
2009-10-13 03:30:00,4.21847,4.22314,4.20531,4.21841,187040000.0
2009-10-13 04:00:00,4.21319,4.22252,4.20594,4.21835,172810000.0
2009-10-13 04:30:00,4.22018,4.22203,4.20453,4.21332,160280000.0
2009-10-13 05:00:00,4.21919,4.22307,4.207,4.21459,185090000.0
2009-10-13 05:30:00,4.21998,4.221,4.20677,4.21782,182050000.0
2009-10-13 06:00:00,4.21176,4.22406,4.20523,4.21051,187700000.0
2009-10-13 06:30:00,4.21492,4.22092,4.20792,4.21391,183950000.0
2009-10-13 07:00:00,4.22032,4.22136,4.20591,4.21615,182870000.0
2009-10-13 07:30:00,4.21156,4.22265,4.20767,4.2144,194060000.0
2009-10-13 08:00:00,4.21616,4.22957,4.20926,4.21717,178680000.0
2009-10-13 08:30:00,4.21292,4.21786,4.19155,4.20237,186200000.0
2009-10-13 09:00:00,4.19665,4.21321,4.19431,4.19785,200780000.0
2009-10-13 09:30:00,4.20655,4.21864,4.19058,4.21185,196700000.0
2009-10-13 10:00:00,4.21382,4.21932,4.20082,4.21398,208670000.0
2009-10-13 10:30:00,4.21714,4.22141,4.20282,4.21727,228560000.0
2009-10-13 11:00:00,4.21622,4.2224,4.20345,4.21442,207590000.0
2009-10-13 11:30:00,4.21372,4.22252,4.2044,4.2199,205400000.0
2009-10-13 12:00:00,4.22005,4.22727,4.20568,4.22104,230500000.0
2009-10-13 12:30:00,4.21966,4.22849,4.21007,4.21921,224040000.0
2009-10-13 13:00:00,4.2262,4.234,4.21463,4.23104,280020000.0
2009-10-13 13:30:00,4.23239,4.2361,4.2165,4.22748,223740000.0
2009-10-13 14:00:00,4.23045,4.23824,4.21726,4.2353,224450000.0
2009-10-13 14:30:00,4.23622,4.23871,4.21303,4.22912,206080000.0
2009-10-13 15:00:00,4.22629,4.23638,4.21539,4.22803,224840000.0
2009-10-13 15:30:00,4.22549,4.23776,4.21555,4.23217,245910000.0
2009-10-13 16:00:00,4.23227,4.23746,4.2208,4.23231,217330000.0
2009-10-13 16:30:00,4.22671,4.23625,4.21953,4.23217,206440000.0
2009-10-13 17:00:00,4.23199,4.23553,4.21887,4.22933,265370000.0
2009-10-13 17:30:00,4.23082,4.23208,4.20808,4.21943,244040000.0
2009-10-13 18:00:00,4.21441,4.2232,4.20385,4.21154,204220000.0
2009-10-13 18:30:00,4.21135,4.21946,4.20151,4.21131,232710000.0
2009-10-13 19:00:00,4.21587,4.22196,4.20507,4.21689,206120000.0
2009-10-13 19:30:00,4.2109,4.22243,4.20329,4.22041,186940000.0
2009-10-13 20:00:00,4.21982,4.22926,4.21092,4.2178,180590000.0
2009-10-13 20:30:00,4.22216,4.2282,4.21325,4.2177,165570000.0
2009-10-13 21:00:00,4.22647,4.22898,4.21419,4.22275,176450000.0
2009-10-13 21:30:00,4.22734,4.23151,4.21347,4.22165,188380000.0
2009-10-13 22:00:00,4.2225,4.2286,4.21181,4.21417,181390000.0
2009-10-13 22:30:00,4.2209,4.22428,4.20691,4.2127,174930000.0
2009-10-13 23:00:00,4.21971,4.22212,4.20538,4.21579,162510000.0
2009-10-13 23:30:00,4.21312,4.22267,4.20669,4.21112,171240000.0
2009-10-14 00:00:00,4.21977,4.22105,4.20714,4.21419,180610000.0
2009-10-14 00:30:00,4.21751,4.22222,4.20676,4.20743,183210000.0
2009-10-14 01:00:00,4.21435,4.22326,4.20627,4.21738,166710000.0
2009-10-14 01:30:00,4.21949,4.22065,4.20604,4.21802,170770000.0
2009-10-14 02:00:00,4.21911,4.22073,4.20586,4.21789,197460000.0
2009-10-14 02:30:00,4.21142,4.2216,4.20637,4.20846,193280000.0
2009-10-14 03:00:00,4.21875,4.22401,4.2078,4.21895,180210000.0
2009-10-14 03:30:00,4.21981,4.22419,4.20913,4.22132,187360000.0
2009-10-14 04:00:00,4.21803,4.22426,4.20881,4.21969,174920000.0
2009-10-14 04:30:00,4.21842,4.22482,4.20974,4.21494,183900000.0
2009-10-14 05:00:00,4.219,4.22611,4.20993,4.21753,182850000.0
2009-10-14 05:30:00,4.2213,4.2249,4.21042,4.22109,189530000.0
2009-10-14 06:00:00,4.21467,4.22607,4.20903,4.21296,186580000.0
2009-10-14 06:30:00,4.21599,4.22699,4.20648,4.21674,187300000.0
2009-10-14 07:00:00,4.22116,4.22641,4.2095,4.22108,184700000.0
2009-10-14 07:30:00,4.20957,4.22405,4.20033,4.20662,189240000.0
2009-10-14 08:00:00,4.2077,4.21758,4.20058,4.21243,178280000.0
2009-10-14 08:30:00,4.21049,4.21918,4.20268,4.21578,182500000.0
2009-10-14 09:00:00,4.20786,4.22267,4.20195,4.20817,192970000.0
2009-10-14 09:30:00,4.21877,4.22215,4.20329,4.21359,195230000.0
2009-10-14 10:00:00,4.21353,4.22086,4.19459,4.20608,204950000.0
2009-10-14 10:30:00,4.2061,4.21388,4.18533,4.20057,224150000.0
2009-10-14 11:00:00,4.19993,4.20209,4.18459,4.18962,210590000.0
2009-10-14 11:30:00,4.18843,4.19873,4.18058,4.19501,212080000.0
2009-10-14 12:00:00,4.1927,4.20183,4.17991,4.19671,230160000.0
2009-10-14 12:30:00,4.19129,4.20465,4.1819,4.18685,223700000.0
2009-10-14 13:00:00,4.19105,4.19954,4.18058,4.19663,278170000.0
2009-10-14 13:30:00,4.19586,4.2005,4.18337,4.19197,222270000.0
2009-10-14 14:00:00,4.19388,4.2013,4.1839,4.19498,223020000.0
2009-10-14 14:30:00,4.19479,4.19863,4.17943,4.19321,202770000.0
2009-10-14 15:00:00,4.18828,4.19795,4.17832,4.19258,225620000.0
2009-10-14 15:30:00,4.19019,4.19881,4.18213,4.19283,249640000.0
2009-10-14 16:00:00,4.19429,4.20284,4.18532,4.19772,215100000.0
2009-10-14 16:30:00,4.19069,4.20561,4.18762,4.20528,206830000.0
2009-10-14 17:00:00,4.20418,4.21356,4.19408,4.20975,263510000.0
2009-10-14 17:30:00,4.21213,4.21995,4.20073,4.21229,244780000.0
2009-10-14 18:00:00,4.20802,4.21613,4.19885,4.21166,202380000.0
2009-10-14 18:30:00,4.20939,4.21758,4.20121,4.2108,231230000.0
2009-10-14 19:00:00,4.21414,4.21564,4.19831,4.21059,207220000.0
2009-10-14 19:30:00,4.20438,4.21523,4.19784,4.20834,186190000.0
2009-10-14 20:00:00,4.2087,4.21359,4.19687,4.20328,181690000.0
2009-10-14 20:30:00,4.20586,4.21538,4.19674,4.20093,164090000.0
2009-10-14 21:00:00,4.21111,4.21478,4.1998,4.20848,173090000.0
2009-10-14 21:30:00,4.21216,4.21376,4.19362,4.19949,186200000.0
2009-10-14 22:00:00,4.20173,4.21122,4.19403,4.19737,176820000.0
2009-10-14 22:30:00,4.20582,4.21436,4.19801,4.20484,173830000.0
2009-10-14 23:00:00,4.20861,4.21349,4.19713,4.20944,149380000.0
2009-10-14 23:30:00,4.20823,4.21233,4.19381,4.20524,142330000.0
2009-10-15 00:00:00,4.20823,4.21474,4.19529,4.20377,137830000.0
2009-10-15 00:30:00,4.20742,4.21047,4.19744,4.19813,153210000.0
2009-10-15 01:00:00,4.20487,4.21176,4.19673,4.20777,107810000.0
2009-10-15 01:30:00,4.20974,4.21092,4.19634,4.20548,134000000.0
2009-10-15 02:00:00,4.20541,4.20798,4.19096,4.20103,187060000.0
2009-10-15 02:30:00,4.19545,4.21112,4.19111,4.20031,185490000.0
2009-10-15 03:00:00,4.2081,4.21258,4.19405,4.20493,154350000.0
2009-10-15 03:30:00,4.20521,4.21087,4.1925,4.20571,173510000.0
2009-10-15 04:00:00,4.20222,4.20792,4.19121,4.20082,168950000.0
2009-10-15 04:30:00,4.20308,4.20511,4.18942,4.19818,168900000.0
2009-10-15 05:00:00,4.20165,4.20585,4.19084,4.20035,180180000.0
2009-10-15 05:30:00,4.20261,4.20612,4.18784,4.20072,184350000.0
2009-10-15 06:00:00,4.1957,4.20732,4.18743,4.1934,184720000.0
2009-10-15 06:30:00,4.19768,4.2045,4.1893,4.19689,185820000.0
2009-10-15 07:00:00,4.20613,4.20668,4.18824,4.19845,189580000.0
2009-10-15 07:30:00,4.19309,4.20394,4.19,4.19028,189620000.0
2009-10-15 08:00:00,4.19228,4.2018,4.18689,4.19621,176820000.0
2009-10-15 08:30:00,4.19202,4.20363,4.187,4.19586,185080000.0
2009-10-15 09:00:00,4.18782,4.20141,4.18187,4.18263,193350000.0
2009-10-15 09:30:00,4.19416,4.19877,4.17434,4.18291,194840000.0
2009-10-15 10:00:00,4.18592,4.1987,4.17893,4.19111,204950000.0
2009-10-15 10:30:00,4.19191,4.19588,4.18081,4.19072,226750000.0
2009-10-15 11:00:00,4.19105,4.19632,4.18028,4.19058,209070000.0
2009-10-15 11:30:00,4.18885,4.20437,4.18301,4.19825,212430000.0
2009-10-15 12:00:00,4.19864,4.2044,4.1864,4.20084,233110000.0
2009-10-15 12:30:00,4.19981,4.20945,4.19083,4.1982,225170000.0
2009-10-15 13:00:00,4.20108,4.21911,4.18924,4.21902,277800000.0
2009-10-15 13:30:00,4.21887,4.21887,4.20166,4.20836,226340000.0
2009-10-15 14:00:00,4.21107,4.22286,4.20499,4.21407,222960000.0
2009-10-15 14:30:00,4.21463,4.22088,4.19883,4.2174,206110000.0
2009-10-15 15:00:00,4.21225,4.22236,4.19615,4.20681,223720000.0
2009-10-15 15:30:00,4.2086,4.21101,4.19358,4.20323,248890000.0
2009-10-15 16:00:00,4.20392,4.20954,4.18989,4.19949,217730000.0
2009-10-15 16:30:00,4.19396,4.20306,4.18164,4.1914,207210000.0
2009-10-15 17:00:00,4.19011,4.19365,4.17349,4.18262,264970000.0
2009-10-15 17:30:00,4.1849,4.19158,4.17449,4.18812,250010000.0
2009-10-15 18:00:00,4.18165,4.18955,4.16935,4.18332,203480000.0
2009-10-15 18:30:00,4.18305,4.18682,4.16777,4.18064,229760000.0
2009-10-15 19:00:00,4.18579,4.18839,4.16916,4.18121,207220000.0
2009-10-15 19:30:00,4.17402,4.18492,4.17037,4.18391,189210000.0
2009-10-15 20:00:00,4.1829,4.1866,4.17131,4.17339,183920000.0
2009-10-15 20:30:00,4.17851,4.18739,4.17061,4.17061,171570000.0
2009-10-15 21:00:00,4.18118,4.18487,4.17068,4.17921,174530000.0
2009-10-15 21:30:00,4.18182,4.18364,4.16761,4.17589,182100000.0
2009-10-15 22:00:00,4.17798,4.18492,4.16743,4.16932,182460000.0
2009-10-15 22:30:00,4.17688,4.18169,4.16595,4.17542,176420000.0
2009-10-15 23:00:00,4.17993,4.18518,4.16981,4.183,162490000.0
2009-10-15 23:30:00,4.18196,4.18651,4.16842,4.17356,182840000.0
2009-10-16 00:00:00,4.18462,4.18796,4.17181,4.17899,147920000.0
2009-10-16 00:30:00,4.18347,4.18798,4.17197,4.17293,172750000.0
2009-10-16 01:00:00,4.17974,4.19023,4.17129,4.18372,181360000.0
2009-10-16 01:30:00,4.18389,4.18793,4.17216,4.18381,183180000.0
2009-10-16 02:00:00,4.18515,4.1871,4.17423,4.18424,190040000.0
2009-10-16 02:30:00,4.18527,4.19164,4.1726,4.17534,184010000.0
2009-10-16 03:00:00,4.18373,4.18804,4.17423,4.18453,176890000.0
2009-10-16 03:30:00,4.18502,4.1859,4.16492,4.18048,187730000.0
2009-10-16 04:00:00,4.17493,4.18405,4.16911,4.17871,173830000.0
2009-10-16 04:30:00,4.17944,4.18387,4.16771,4.17634,174940000.0
2009-10-16 05:00:00,4.17837,4.1841,4.16791,4.17897,188070000.0
2009-10-16 05:30:00,4.18015,4.18339,4.16719,4.18013,181290000.0
2009-10-16 06:00:00,4.17537,4.1852,4.1675,4.17022,182110000.0
2009-10-16 06:30:00,4.17777,4.18566,4.17094,4.17847,180990000.0
2009-10-16 07:00:00,4.18491,4.18941,4.1737,4.18362,186570000.0
2009-10-16 07:30:00,4.17436,4.19518,4.17436,4.18699,192200000.0
2009-10-16 08:00:00,4.19295,4.20196,4.18236,4.19997,177930000.0
2009-10-16 08:30:00,4.19809,4.21031,4.1913,4.20232,185440000.0
2009-10-16 09:00:00,4.19791,4.20878,4.18401,4.18428,196330000.0
2009-10-16 09:30:00,4.19592,4.20551,4.18268,4.1907,198910000.0
2009-10-16 10:00:00,4.19351,4.20414,4.1827,4.20168,204210000.0
2009-10-16 10:30:00,4.20212,4.20934,4.18374,4.20368,227110000.0
2009-10-16 11:00:00,4.203,4.21289,4.19361,4.2067,211320000.0
2009-10-16 11:30:00,4.20562,4.21409,4.19728,4.20947,211300000.0
2009-10-16 12:00:00,4.20894,4.21205,4.19394,4.20626,231640000.0
2009-10-16 12:30:00,4.20482,4.21128,4.19473,4.20556,214410000.0
2009-10-16 13:00:00,4.21078,4.21355,4.19632,4.20745,278170000.0
2009-10-16 13:30:00,4.20794,4.21764,4.19704,4.20376,225990000.0
2009-10-16 14:00:00,4.20589,4.21623,4.19055,4.21036,220000000.0
2009-10-16 14:30:00,4.21049,4.21398,4.19605,4.2101,209410000.0
2009-10-16 15:00:00,4.20421,4.21216,4.19241,4.20549,220770000.0
2009-10-16 15:30:00,4.20416,4.21159,4.19436,4.20414,245190000.0
2009-10-16 16:00:00,4.2075,4.21431,4.19739,4.20984,214030000.0
2009-10-16 16:30:00,4.20087,4.21461,4.1972,4.20676,204980000.0
2009-10-16 17:00:00,4.20752,4.21069,4.19419,4.20575,261630000.0
2009-10-16 17:30:00,4.20642,4.20908,4.19437,4.20623,249610000.0
2009-10-16 18:00:00,4.20201,4.21251,4.19375,4.20204,205360000.0
2009-10-16 18:30:00,4.20341,4.213,4.19495,4.20354,227190000.0
2009-10-16 19:00:00,4.20801,4.21275,4.19343,4.20442,205770000.0
2009-10-16 19:30:00,4.1978,4.2093,4.19261,4.20287,188450000.0
2009-10-16 20:00:00,4.20259,4.20725,4.19292,4.19687,185030000.0
2009-10-16 20:30:00,4.19985,4.20687,4.19139,4.19403,173380000.0
2009-10-16 21:00:00,4.20428,4.20727,4.19224,4.20199,181280000.0
2009-10-16 21:30:00,4.2057,4.2076,4.19262,4.20141,185070000.0
2009-10-16 22:00:00,4.20155,4.20968,4.19257,4.19536,179760000.0
2009-10-16 22:30:00,4.20142,4.20926,4.19221,4.2005,180190000.0
2009-10-18 23:00:00,4.20321,4.2118,4.19898,4.20847,90780000.0
2009-10-18 23:30:00,4.2079,4.21133,4.1919,4.20325,146160000.0
2009-10-19 00:00:00,4.20892,4.20909,4.19487,4.20198,147590000.0
2009-10-19 00:30:00,4.20669,4.21219,4.19567,4.20854,142250000.0
2009-10-19 01:00:00,4.2062,4.21185,4.19613,4.20703,165570000.0
2009-10-19 01:30:00,4.20937,4.21108,4.19472,4.20608,164430000.0
2009-10-19 02:00:00,4.2057,4.20979,4.1944,4.20353,185920000.0
2009-10-19 02:30:00,4.19918,4.20866,4.19421,4.19525,185100000.0
2009-10-19 03:00:00,4.20626,4.20984,4.19327,4.20538,168230000.0
2009-10-19 03:30:00,4.20439,4.20894,4.19307,4.20704,171970000.0
2009-10-19 04:00:00,4.20554,4.21143,4.19617,4.20656,146070000.0
2009-10-19 04:30:00,4.20829,4.21144,4.19338,4.20632,164790000.0
2009-10-19 05:00:00,4.20981,4.21231,4.19586,4.20574,165910000.0
2009-10-19 05:30:00,4.20626,4.2099,4.19454,4.20458,159170000.0
2009-10-19 06:00:00,4.19865,4.20908,4.19386,4.19747,136310000.0
2009-10-19 06:30:00,4.20232,4.21239,4.19752,4.20168,102830000.0
2009-10-19 07:00:00,4.20986,4.21072,4.19572,4.20583,163290000.0
2009-10-19 07:30:00,4.19922,4.21061,4.1968,4.19791,195900000.0
2009-10-19 08:00:00,4.20084,4.21007,4.19043,4.20153,177940000.0
2009-10-19 08:30:00,4.19967,4.2048,4.19155,4.1989,185440000.0
2009-10-19 09:00:00,4.19305,4.20313,4.18227,4.18527,193720000.0
2009-10-19 09:30:00,4.19543,4.20273,4.18101,4.18902,198930000.0
2009-10-19 10:00:00,4.1912,4.20357,4.18544,4.19545,206080000.0
2009-10-19 10:30:00,4.19472,4.19904,4.18264,4.19539,225680000.0
2009-10-19 11:00:00,4.19539,4.20409,4.18331,4.19512,209450000.0
2009-10-19 11:30:00,4.1933,4.20272,4.18301,4.19884,212430000.0
2009-10-19 12:00:00,4.19873,4.20255,4.18745,4.19688,231260000.0
2009-10-19 12:30:00,4.19643,4.20621,4.18326,4.19383,221090000.0
2009-10-19 13:00:00,4.19948,4.20144,4.1877,4.1989,281210000.0
2009-10-19 13:30:00,4.1991,4.20396,4.18131,4.18808,224110000.0
2009-10-19 14:00:00,4.1905,4.19365,4.17557,4.18609,222610000.0
2009-10-19 14:30:00,4.18874,4.19366,4.17516,4.18637,205350000.0
2009-10-19 15:00:00,4.18007,4.18857,4.17292,4.18574,223360000.0
2009-10-19 15:30:00,4.18764,4.19159,4.16992,4.18233,249620000.0
2009-10-19 16:00:00,4.18294,4.18658,4.17157,4.18108,216250000.0
2009-10-19 16:30:00,4.17455,4.18111,4.15168,4.17119,205350000.0
2009-10-19 17:00:00,4.17108,4.17512,4.15468,4.16247,261650000.0
2009-10-19 17:30:00,4.16568,4.16958,4.15257,4.16412,247000000.0
2009-10-19 18:00:00,4.15981,4.16907,4.14737,4.1567,206490000.0
2009-10-19 18:30:00,4.15471,4.16737,4.14801,4.1568,229400000.0
2009-10-19 19:00:00,4.1612,4.1652,4.14715,4.15932,205000000.0
2009-10-19 19:30:00,4.15461,4.16362,4.14806,4.1612,187300000.0
2009-10-19 20:00:00,4.16101,4.16456,4.15028,4.15288,186920000.0
2009-10-19 20:30:00,4.15723,4.1648,4.14744,4.15318,168920000.0
2009-10-19 21:00:00,4.16273,4.16412,4.15004,4.1588,174550000.0
2009-10-19 21:30:00,4.16331,4.1666,4.14821,4.15657,179490000.0
2009-10-19 22:00:00,4.15799,4.16549,4.14874,4.15319,176480000.0
2009-10-19 22:30:00,4.15742,4.1647,4.151,4.15649,173460000.0
2009-10-19 23:00:00,4.16091,4.16508,4.14978,4.16191,166310000.0
2009-10-19 23:30:00,4.16169,4.16574,4.14911,4.15408,189240000.0
2009-10-20 00:00:00,4.16303,4.16393,4.15006,4.15768,177230000.0
2009-10-20 00:30:00,4.16084,4.16716,4.14791,4.15191,189550000.0
2009-10-20 01:00:00,4.15813,4.16481,4.15015,4.16135,163340000.0
2009-10-20 01:30:00,4.16377,4.16441,4.14971,4.161,185470000.0
2009-10-20 02:00:00,4.16288,4.16488,4.15019,4.16015,195200000.0
2009-10-20 02:30:00,4.16165,4.16606,4.15,4.15216,192610000.0
2009-10-20 03:00:00,4.16157,4.16435,4.15028,4.16092,182430000.0
2009-10-20 03:30:00,4.16237,4.16465,4.14943,4.16151,191800000.0
2009-10-20 04:00:00,4.15912,4.16579,4.14971,4.16166,172710000.0
2009-10-20 04:30:00,4.16222,4.16554,4.14936,4.15829,170060000.0
2009-10-20 05:00:00,4.16275,4.16614,4.15075,4.16069,182850000.0
2009-10-20 05:30:00,4.16269,4.16719,4.14985,4.16164,187680000.0
2009-10-20 06:00:00,4.15343,4.1654,4.14843,4.15404,187660000.0
2009-10-20 06:30:00,4.15934,4.16575,4.14989,4.15846,185070000.0
2009-10-20 07:00:00,4.16342,4.16803,4.15141,4.16114,183980000.0
2009-10-20 07:30:00,4.15251,4.16568,4.15205,4.15994,191840000.0
2009-10-20 08:00:00,4.1588,4.1657,4.14607,4.15636,179040000.0
2009-10-20 08:30:00,4.15576,4.16223,4.14573,4.15742,185090000.0
2009-10-20 09:00:00,4.1517,4.17127,4.15001,4.16235,189300000.0
2009-10-20 09:30:00,4.17183,4.17459,4.15681,4.16729,199320000.0
2009-10-20 10:00:00,4.16958,4.17906,4.16019,4.17062,204950000.0
2009-10-20 10:30:00,4.17249,4.17608,4.15763,4.17472,221950000.0
2009-10-20 11:00:00,4.1739,4.17693,4.16035,4.16572,210190000.0
2009-10-20 11:30:00,4.16453,4.17292,4.15513,4.1671,209840000.0
2009-10-20 12:00:00,4.16725,4.16945,4.15341,4.16221,234600000.0
2009-10-20 12:30:00,4.16202,4.16916,4.15023,4.16014,217370000.0
2009-10-20 13:00:00,4.16644,4.17215,4.14137,4.14948,282620000.0
2009-10-20 13:30:00,4.14948,4.15401,4.1376,4.14652,223740000.0
2009-10-20 14:00:00,4.14706,4.15509,4.1338,4.15059,220780000.0
2009-10-20 14:30:00,4.15272,4.16079,4.14006,4.15476,205380000.0
2009-10-20 15:00:00,4.15106,4.16018,4.14274,4.15432,225590000.0
2009-10-20 15:30:00,4.15321,4.15775,4.13967,4.14777,247380000.0
2009-10-20 16:00:00,4.14853,4.1592,4.14004,4.15126,216970000.0
2009-10-20 16:30:00,4.14627,4.15824,4.14075,4.15337,202040000.0
2009-10-20 17:00:00,4.15547,4.15958,4.13858,4.15613,263130000.0
2009-10-20 17:30:00,4.15919,4.17732,4.14835,4.17214,244430000.0
2009-10-20 18:00:00,4.16689,4.17763,4.15368,4.16871,206450000.0
2009-10-20 18:30:00,4.16503,4.17416,4.15154,4.16109,229390000.0
2009-10-20 19:00:00,4.16556,4.16793,4.14601,4.15803,210570000.0
2009-10-20 19:30:00,4.15327,4.16353,4.14752,4.16247,186180000.0
2009-10-20 20:00:00,4.162,4.16305,4.14812,4.14943,180610000.0
2009-10-20 20:30:00,4.15521,4.16107,4.14256,4.14474,164840000.0
2009-10-20 21:00:00,4.15395,4.16381,4.14151,4.15884,170490000.0
2009-10-20 21:30:00,4.16159,4.16374,4.14734,4.15523,183560000.0
2009-10-20 22:00:00,4.15693,4.16601,4.14802,4.15334,182790000.0
2009-10-20 22:30:00,4.15862,4.16336,4.14781,4.15618,173400000.0
2009-10-20 23:00:00,4.15982,4.16192,4.14626,4.15923,145240000.0
2009-10-20 23:30:00,4.15704,4.16201,4.14599,4.15002,183630000.0
2009-10-21 00:00:00,4.16064,4.16141,4.1474,4.15479,171940000.0
2009-10-21 00:30:00,4.15692,4.16067,4.14522,4.14877,186170000.0
2009-10-21 01:00:00,4.15539,4.16295,4.14802,4.15981,167870000.0
2009-10-21 01:30:00,4.16077,4.16294,4.14697,4.16007,168530000.0
2009-10-21 02:00:00,4.15938,4.16237,4.14868,4.1577,193020000.0
2009-10-21 02:30:00,4.16159,4.16338,4.14772,4.14982,179490000.0
2009-10-21 03:00:00,4.15986,4.16342,4.14744,4.15922,176880000.0
2009-10-21 03:30:00,4.16045,4.16223,4.14579,4.16002,187360000.0
2009-10-21 04:00:00,4.15711,4.1641,4.14839,4.15999,173480000.0
2009-10-21 04:30:00,4.16122,4.16459,4.14687,4.15475,176890000.0
2009-10-21 05:00:00,4.16098,4.16422,4.14755,4.1596,184300000.0
2009-10-21 05:30:00,4.16155,4.16412,4.14842,4.15975,186180000.0
2009-10-21 06:00:00,4.15214,4.16419,4.1464,4.14963,179040000.0
2009-10-21 06:30:00,4.15744,4.16362,4.14713,4.15815,184320000.0
2009-10-21 07:00:00,4.16039,4.16402,4.14843,4.16009,188410000.0
2009-10-21 07:30:00,4.15159,4.16409,4.14937,4.15383,192940000.0
2009-10-21 08:00:00,4.16095,4.16871,4.14933,4.1635,178300000.0
2009-10-21 08:30:00,4.15986,4.1648,4.14281,4.1527,182860000.0
2009-10-21 09:00:00,4.14766,4.15878,4.13289,4.13938,194120000.0
2009-10-21 09:30:00,4.15036,4.15466,4.13629,4.14341,194860000.0
2009-10-21 10:00:00,4.14626,4.15774,4.13826,4.15224,202380000.0
2009-10-21 10:30:00,4.15318,4.15456,4.13663,4.14818,223390000.0
2009-10-21 11:00:00,4.14805,4.15896,4.13552,4.15409,208720000.0
2009-10-21 11:30:00,4.15319,4.17164,4.14528,4.16952,208360000.0
2009-10-21 12:00:00,4.16959,4.18083,4.15699,4.1776,230890000.0
2009-10-21 12:30:00,4.175,4.18314,4.15976,4.16805,222570000.0
2009-10-21 13:00:00,4.17303,4.1754,4.16096,4.17162,281130000.0
2009-10-21 13:30:00,4.17229,4.18037,4.16192,4.17392,228180000.0
2009-10-21 14:00:00,4.17677,4.18059,4.16165,4.17168,222260000.0
2009-10-21 14:30:00,4.17075,4.17802,4.15759,4.17734,202370000.0
2009-10-21 15:00:00,4.17295,4.17844,4.15331,4.16655,223000000.0
2009-10-21 15:30:00,4.16535,4.1684,4.14472,4.16261,246650000.0
2009-10-21 16:00:00,4.16422,4.16623,4.14976,4.16228,212890000.0
2009-10-21 16:30:00,4.15629,4.16418,4.14518,4.15856,204620000.0
2009-10-21 17:00:00,4.16069,4.16239,4.14305,4.15251,262000000.0
2009-10-21 17:30:00,4.15419,4.1598,4.14249,4.15718,248140000.0
2009-10-21 18:00:00,4.15235,4.16211,4.14466,4.15421,208300000.0
2009-10-21 18:30:00,4.15332,4.16214,4.14433,4.15252,226060000.0
2009-10-21 19:00:00,4.15894,4.16184,4.14532,4.15695,206480000.0
2009-10-21 19:30:00,4.1469,4.16225,4.14472,4.15836,191420000.0
2009-10-21 20:00:00,4.15726,4.15918,4.1429,4.14554,183550000.0
2009-10-21 20:30:00,4.15023,4.15854,4.14055,4.14517,170040000.0
2009-10-21 21:00:00,4.15495,4.15694,4.14256,4.15329,179370000.0
2009-10-21 21:30:00,4.15671,4.1602,4.14603,4.15356,184670000.0
2009-10-21 22:00:00,4.15294,4.16198,4.14603,4.14833,184310000.0
2009-10-21 22:30:00,4.1557,4.15959,4.14563,4.15203,174540000.0
2009-10-21 23:00:00,4.15377,4.15801,4.14484,4.15522,159900000.0
2009-10-21 23:30:00,4.1541,4.16138,4.14212,4.15348,152040000.0
2009-10-22 00:00:00,4.15781,4.15874,4.14492,4.15195,144210000.0
2009-10-22 00:30:00,4.15415,4.16144,4.14512,4.14512,91210000.0
2009-10-22 01:00:00,4.15251,4.16001,4.14625,4.15656,164460000.0
2009-10-22 01:30:00,4.15764,4.15941,4.14175,4.15795,162530000.0
2009-10-22 02:00:00,4.15747,4.16057,4.14633,4.15489,179920000.0
2009-10-22 02:30:00,4.14892,4.16008,4.14367,4.14816,181710000.0
2009-10-22 03:00:00,4.15681,4.15908,4.14377,4.1563,179840000.0
2009-10-22 03:30:00,4.15654,4.16013,4.14356,4.15613,185490000.0
2009-10-22 04:00:00,4.15213,4.15842,4.14255,4.15576,175380000.0
2009-10-22 04:30:00,4.15664,4.16053,4.14221,4.15089,176030000.0
2009-10-22 05:00:00,4.15645,4.16084,4.14246,4.15224,183170000.0
2009-10-22 05:30:00,4.15745,4.16166,4.14233,4.15655,184350000.0
2009-10-22 06:00:00,4.14467,4.17577,4.14258,4.16776,155010000.0
2009-10-22 06:30:00,4.1656,4.17392,4.15369,4.16293,175280000.0
2009-10-22 07:00:00,4.16802,4.17199,4.15362,4.16207,180550000.0
2009-10-22 07:30:00,4.15323,4.17011,4.15247,4.16237,185430000.0
2009-10-22 08:00:00,4.1633,4.17805,4.15824,4.17498,177220000.0
2009-10-22 08:30:00,4.17144,4.184,4.15931,4.17671,189570000.0
2009-10-22 09:00:00,4.17139,4.18193,4.1546,4.17139,193720000.0
2009-10-22 09:30:00,4.18095,4.18626,4.16919,4.17494,198950000.0
2009-10-22 10:00:00,4.17754,4.19436,4.1692,4.18719,206470000.0
2009-10-22 10:30:00,4.18934,4.19519,4.17597,4.19121,225620000.0
2009-10-22 11:00:00,4.19023,4.19197,4.17333,4.18515,207980000.0
2009-10-22 11:30:00,4.18332,4.19375,4.17049,4.18363,212820000.0
2009-10-22 12:00:00,4.18038,4.18938,4.16618,4.18287,232360000.0
2009-10-22 12:30:00,4.17999,4.18846,4.16788,4.18001,218140000.0
2009-10-22 13:00:00,4.18844,4.19117,4.17422,4.18601,276710000.0
2009-10-22 13:30:00,4.1881,4.19203,4.17132,4.17816,223380000.0
2009-10-22 14:00:00,4.18116,4.18622,4.16968,4.17813,224820000.0
2009-10-22 14:30:00,4.17982,4.18862,4.16668,4.18623,210550000.0
2009-10-22 15:00:00,4.18034,4.19303,4.1733,4.18959,229300000.0
2009-10-22 15:30:00,4.19017,4.1935,4.17385,4.18806,251860000.0
2009-10-22 16:00:00,4.19002,4.19566,4.17809,4.19342,215870000.0
2009-10-22 16:30:00,4.18737,4.19504,4.17469,4.18446,207210000.0
2009-10-22 17:00:00,4.18468,4.18571,4.16403,4.17326,262770000.0
2009-10-22 17:30:00,4.17368,4.1756,4.15818,4.16878,246640000.0
2009-10-22 18:00:00,4.16141,4.17286,4.15565,4.16706,208670000.0
2009-10-22 18:30:00,4.16588,4.17186,4.15569,4.16246,231990000.0
2009-10-22 19:00:00,4.16601,4.17213,4.15318,4.16572,208310000.0
2009-10-22 19:30:00,4.1593,4.17145,4.15369,4.16904,185450000.0
2009-10-22 20:00:00,4.16748,4.16882,4.15237,4.15508,186530000.0
2009-10-22 20:30:00,4.15967,4.16696,4.15021,4.15221,171190000.0
2009-10-22 21:00:00,4.16408,4.16599,4.15188,4.15959,179400000.0
2009-10-22 21:30:00,4.16318,4.16795,4.15141,4.15628,183200000.0
2009-10-22 22:00:00,4.15818,4.1679,4.15153,4.15496,183150000.0
2009-10-22 22:30:00,4.16032,4.16527,4.14897,4.15744,176480000.0
2009-10-22 23:00:00,4.16183,4.1646,4.15014,4.16322,162480000.0
2009-10-22 23:30:00,4.16341,4.16414,4.14749,4.14911,159300000.0
2009-10-23 00:00:00,4.16072,4.17167,4.14926,4.16468,146410000.0
2009-10-23 00:30:00,4.16442,4.17177,4.15752,4.15865,126910000.0
2009-10-23 01:00:00,4.16275,4.17115,4.15539,4.16634,167160000.0
2009-10-23 01:30:00,4.16817,4.16951,4.15625,4.16551,176050000.0
2009-10-23 02:00:00,4.16759,4.17007,4.15587,4.16782,188910000.0
2009-10-23 02:30:00,4.1693,4.1708,4.15531,4.15773,185520000.0
2009-10-23 03:00:00,4.16644,4.17249,4.1537,4.16621,181360000.0
2009-10-23 03:30:00,4.16652,4.1717,4.15502,4.16635,186960000.0
2009-10-23 04:00:00,4.16175,4.16942,4.15287,4.16553,168940000.0
2009-10-23 04:30:00,4.16659,4.16882,4.15258,4.16096,152820000.0
2009-10-23 05:00:00,4.16603,4.17069,4.15217,4.16403,173030000.0
2009-10-23 05:30:00,4.1672,4.17043,4.15431,4.16804,185440000.0
2009-10-23 06:00:00,4.15757,4.16963,4.15404,4.15747,171560000.0
2009-10-23 06:30:00,4.16381,4.17025,4.1533,4.16321,177140000.0
2009-10-23 07:00:00,4.16612,4.16963,4.15458,4.16533,180980000.0
2009-10-23 07:30:00,4.15599,4.16945,4.15551,4.16291,189970000.0
2009-10-23 08:00:00,4.16222,4.17037,4.1539,4.16381,176840000.0
2009-10-23 08:30:00,4.16156,4.17201,4.15307,4.1665,184720000.0
2009-10-23 09:00:00,4.15927,4.17459,4.15208,4.15851,194450000.0
2009-10-23 09:30:00,4.17064,4.17345,4.15691,4.16372,194860000.0
2009-10-23 10:00:00,4.16726,4.18008,4.16049,4.174,206450000.0
2009-10-23 10:30:00,4.17487,4.17934,4.15933,4.17507,224880000.0
2009-10-23 11:00:00,4.17512,4.176,4.15378,4.16452,210190000.0
2009-10-23 11:30:00,4.16339,4.17502,4.15513,4.16874,209470000.0
2009-10-23 12:00:00,4.16892,4.17516,4.15632,4.16846,230150000.0
2009-10-23 12:30:00,4.16429,4.17624,4.15777,4.16895,218860000.0
2009-10-23 13:00:00,4.17682,4.17682,4.15872,4.17394,283360000.0
2009-10-23 13:30:00,4.17474,4.17726,4.16153,4.16995,227860000.0
2009-10-23 14:00:00,4.1716,4.17755,4.16004,4.16937,224100000.0
2009-10-23 14:30:00,4.17087,4.173,4.1559,4.17094,206080000.0
2009-10-23 15:00:00,4.16579,4.17319,4.15501,4.16932,222270000.0
2009-10-23 15:30:00,4.16885,4.1767,4.15844,4.16648,248160000.0
2009-10-23 16:00:00,4.16915,4.17325,4.15392,4.16627,215130000.0
2009-10-23 16:30:00,4.15921,4.17074,4.15486,4.16786,208350000.0
2009-10-23 17:00:00,4.16737,4.17623,4.15582,4.16881,261700000.0
2009-10-23 17:30:00,4.1701,4.17473,4.15646,4.16772,250710000.0
2009-10-23 18:00:00,4.1628,4.17419,4.15514,4.16503,209050000.0
2009-10-23 18:30:00,4.16256,4.17405,4.15668,4.16638,231610000.0
2009-10-23 19:00:00,4.17173,4.17418,4.15554,4.16869,204990000.0
2009-10-23 19:30:00,4.1626,4.17482,4.15979,4.17028,185820000.0
2009-10-23 20:00:00,4.1716,4.17588,4.16044,4.16361,181000000.0
2009-10-23 20:30:00,4.16871,4.17654,4.15993,4.16498,174890000.0
2009-10-23 21:00:00,4.1754,4.17714,4.16362,4.17221,180900000.0
2009-10-23 21:30:00,4.17688,4.17981,4.16226,4.17133,182830000.0
2009-10-23 22:00:00,4.17191,4.18058,4.16287,4.16485,180990000.0
2009-10-23 22:30:00,4.17295,4.17652,4.16089,4.16703,175690000.0
2009-10-25 23:00:00,4.16786,4.17763,4.16398,4.17138,90420000.0
2009-10-25 23:30:00,4.16894,4.17954,4.16068,4.16755,166730000.0
2009-10-26 00:00:00,4.17425,4.17866,4.16008,4.16713,155030000.0
2009-10-26 00:30:00,4.17191,4.17516,4.15826,4.16113,155470000.0
2009-10-26 01:00:00,4.16857,4.17819,4.15992,4.17181,172290000.0
2009-10-26 01:30:00,4.17418,4.17716,4.16043,4.17169,145270000.0
2009-10-26 02:00:00,4.17244,4.17482,4.15789,4.17315,166680000.0
2009-10-26 02:30:00,4.17321,4.17682,4.16071,4.16633,171570000.0
2009-10-26 03:00:00,4.16559,4.17763,4.16098,4.16855,180590000.0
2009-10-26 03:30:00,4.17018,4.17697,4.1596,4.17199,170500000.0
2009-10-26 04:00:00,4.16525,4.17761,4.16149,4.17175,178400000.0
2009-10-26 04:30:00,4.17328,4.17603,4.15989,4.17081,164320000.0
2009-10-26 05:00:00,4.1693,4.17764,4.16173,4.16834,168180000.0
2009-10-26 05:30:00,4.16551,4.17609,4.15988,4.16608,172670000.0
2009-10-26 06:00:00,4.16796,4.17615,4.15905,4.17254,185070000.0
2009-10-26 06:30:00,4.17016,4.17494,4.16104,4.17238,163310000.0
2009-10-26 07:00:00,4.16488,4.17755,4.15932,4.16531,164400000.0
2009-10-26 07:30:00,4.16481,4.17772,4.15896,4.17008,184300000.0
2009-10-26 08:00:00,4.17401,4.17595,4.16016,4.16202,186910000.0
2009-10-26 08:30:00,4.17069,4.17619,4.15644,4.17028,208330000.0
2009-10-26 09:00:00,4.16737,4.1791,4.1577,4.16179,234220000.0
2009-10-26 09:30:00,4.16193,4.17485,4.154,4.16345,211650000.0
2009-10-26 10:00:00,4.17181,4.1821,4.16427,4.17687,251830000.0
2009-10-26 10:30:00,4.17676,4.18097,4.15766,4.17343,263130000.0
2009-10-26 11:00:00,4.17424,4.17492,4.15807,4.16389,203150000.0
2009-10-26 11:30:00,4.1714,4.17142,4.15531,4.16615,214380000.0
2009-10-26 12:00:00,4.16678,4.17195,4.15514,4.16823,247020000.0
2009-10-26 12:30:00,4.17055,4.1791,4.15822,4.16739,221150000.0
2009-10-26 13:00:00,4.17093,4.17684,4.15526,4.16982,202370000.0
2009-10-26 13:30:00,4.16668,4.17429,4.15399,4.16579,223370000.0
2009-10-26 14:00:00,4.16503,4.17244,4.15783,4.16962,220770000.0
2009-10-26 14:30:00,4.17024,4.1763,4.16142,4.17187,277060000.0
2009-10-26 15:00:00,4.16672,4.17383,4.15563,4.16324,220760000.0
2009-10-26 15:30:00,4.1684,4.17451,4.15815,4.16895,229760000.0
2009-10-26 16:00:00,4.17007,4.17267,4.15606,4.16487,210560000.0
2009-10-26 16:30:00,4.16713,4.17487,4.15701,4.1713,208350000.0
2009-10-26 17:00:00,4.17317,4.18116,4.16141,4.17822,229330000.0
2009-10-26 17:30:00,4.17864,4.18445,4.16533,4.18235,200520000.0
2009-10-26 18:00:00,4.18001,4.19118,4.17389,4.18766,197070000.0
2009-10-26 18:30:00,4.17818,4.19303,4.1714,4.17423,195210000.0
2009-10-26 19:00:00,4.18442,4.19245,4.17137,4.18533,185450000.0
2009-10-26 19:30:00,4.18944,4.19509,4.17798,4.18955,174970000.0
2009-10-26 20:00:00,4.18989,4.20249,4.18336,4.18822,197030000.0
2009-10-26 20:30:00,4.19984,4.21343,4.18965,4.20839,188410000.0
2009-10-26 21:00:00,4.20212,4.21393,4.19522,4.20334,188030000.0
2009-10-26 21:30:00,4.20183,4.21692,4.1966,4.2,181330000.0
2009-10-26 22:00:00,4.20813,4.21349,4.19428,4.20108,188040000.0
2009-10-26 22:30:00,4.202,4.20451,4.18781,4.19797,185420000.0
2009-10-26 23:00:00,4.19399,4.20164,4.18564,4.19813,151650000.0
2009-10-26 23:30:00,4.19692,4.1997,4.18409,4.1912,155490000.0
2009-10-27 00:00:00,4.19763,4.20077,4.1847,4.19674,185870000.0
2009-10-27 00:30:00,4.19682,4.20303,4.18338,4.19442,173920000.0
2009-10-27 01:00:00,4.18913,4.19948,4.18142,4.18497,174970000.0
2009-10-27 01:30:00,4.19534,4.19945,4.18397,4.19627,188880000.0
2009-10-27 02:00:00,4.1954,4.19843,4.18315,4.19562,187700000.0
2009-10-27 02:30:00,4.19675,4.20105,4.18375,4.19114,178740000.0
2009-10-27 03:00:00,4.18989,4.20134,4.18388,4.19471,185890000.0
2009-10-27 03:30:00,4.19233,4.19964,4.18235,4.19465,174230000.0
2009-10-27 04:00:00,4.18986,4.20279,4.18278,4.1945,187650000.0
2009-10-27 04:30:00,4.19895,4.20197,4.18779,4.19751,163640000.0
2009-10-27 05:00:00,4.19488,4.20124,4.18614,4.19475,178350000.0
2009-10-27 05:30:00,4.19032,4.20334,4.18681,4.19382,159940000.0
2009-10-27 06:00:00,4.19403,4.20308,4.18511,4.19816,154290000.0
2009-10-27 06:30:00,4.19715,4.20316,4.18543,4.19543,165960000.0
2009-10-27 07:00:00,4.18881,4.19941,4.18374,4.19131,167060000.0
2009-10-27 07:30:00,4.1892,4.20071,4.18533,4.19581,171170000.0
2009-10-27 08:00:00,4.19754,4.20239,4.18295,4.19001,180260000.0
2009-10-27 08:30:00,4.19855,4.20301,4.18267,4.19526,207200000.0
2009-10-27 09:00:00,4.1923,4.19862,4.18079,4.19,234970000.0
2009-10-27 09:30:00,4.19422,4.1981,4.18342,4.1878,205340000.0
2009-10-27 10:00:00,4.19478,4.20161,4.18274,4.19279,247000000.0
2009-10-27 10:30:00,4.1921,4.19707,4.17856,4.19299,265370000.0
2009-10-27 11:00:00,4.19318,4.20071,4.18286,4.19169,208310000.0
2009-10-27 11:30:00,4.19877,4.20651,4.18699,4.1938,217720000.0
2009-10-27 12:00:00,4.19343,4.19838,4.18132,4.1917,248900000.0
2009-10-27 12:30:00,4.19399,4.1952,4.17679,4.18528,227080000.0
2009-10-27 13:00:00,4.19006,4.19585,4.17725,4.19279,204230000.0
2009-10-27 13:30:00,4.1931,4.20546,4.18493,4.19483,223720000.0
2009-10-27 14:00:00,4.19326,4.21724,4.18672,4.21694,225240000.0
2009-10-27 14:30:00,4.21565,4.21901,4.19607,4.20521,274470000.0
2009-10-27 15:00:00,4.19933,4.20578,4.1889,4.20002,222230000.0
2009-10-27 15:30:00,4.20417,4.2089,4.18677,4.20184,231970000.0
2009-10-27 16:00:00,4.20434,4.21751,4.19293,4.20451,207240000.0
2009-10-27 16:30:00,4.20739,4.21375,4.19523,4.20863,207590000.0
2009-10-27 17:00:00,4.20993,4.21534,4.19803,4.20982,225240000.0
2009-10-27 17:30:00,4.21112,4.21801,4.19881,4.20957,205690000.0
2009-10-27 18:00:00,4.21024,4.21838,4.2021,4.21774,196690000.0
2009-10-27 18:30:00,4.20642,4.23077,4.20642,4.21497,191870000.0
2009-10-27 19:00:00,4.22386,4.23156,4.21288,4.22313,185080000.0
2009-10-27 19:30:00,4.22585,4.23146,4.21431,4.21817,173100000.0
2009-10-27 20:00:00,4.21857,4.22831,4.20198,4.20255,192560000.0
2009-10-27 20:30:00,4.21454,4.21991,4.2025,4.21459,188020000.0
2009-10-27 21:00:00,4.21116,4.22177,4.20217,4.21148,187340000.0
2009-10-27 21:30:00,4.21107,4.22085,4.20352,4.20481,184310000.0
2009-10-27 22:00:00,4.21791,4.22081,4.20439,4.21634,185020000.0
2009-10-27 22:30:00,4.21619,4.22257,4.19978,4.20784,179080000.0
2009-10-27 23:00:00,4.20464,4.21306,4.19763,4.20977,157680000.0
2009-10-27 23:30:00,4.21147,4.21809,4.19889,4.20703,162180000.0
2009-10-28 00:00:00,4.21301,4.21671,4.20068,4.21112,168970000.0
2009-10-28 00:30:00,4.21333,4.21716,4.20112,4.21104,165270000.0
2009-10-28 01:00:00,4.20413,4.21746,4.20075,4.20455,169340000.0
2009-10-28 01:30:00,4.21155,4.21337,4.19948,4.21257,170830000.0
2009-10-28 02:00:00,4.21149,4.2163,4.19917,4.21225,177560000.0
2009-10-28 02:30:00,4.2132,4.21918,4.20127,4.21346,183950000.0
2009-10-28 03:00:00,4.21153,4.22207,4.20558,4.21429,191790000.0
2009-10-28 03:30:00,4.21346,4.22052,4.20545,4.21661,181280000.0
2009-10-28 04:00:00,4.20703,4.22244,4.20469,4.21457,195620000.0
2009-10-28 04:30:00,4.21946,4.21989,4.20572,4.21576,164880000.0
2009-10-28 05:00:00,4.21389,4.22089,4.20748,4.21393,180180000.0
2009-10-28 05:30:00,4.21114,4.22293,4.20513,4.21232,183220000.0
2009-10-28 06:00:00,4.21414,4.22408,4.20472,4.22086,184320000.0
2009-10-28 06:30:00,4.22015,4.22537,4.20499,4.21313,178290000.0
2009-10-28 07:00:00,4.20744,4.22118,4.20305,4.21325,166640000.0
2009-10-28 07:30:00,4.21181,4.22474,4.20717,4.21819,182810000.0
2009-10-28 08:00:00,4.22023,4.22053,4.20252,4.20492,184370000.0
2009-10-28 08:30:00,4.21465,4.21982,4.20123,4.21977,210960000.0
2009-10-28 09:00:00,4.21834,4.22348,4.19867,4.20496,233480000.0
2009-10-28 09:30:00,4.20608,4.21386,4.19899,4.20539,206830000.0
2009-10-28 10:00:00,4.21269,4.23273,4.20934,4.22614,247010000.0
2009-10-28 10:30:00,4.22406,4.24013,4.21329,4.24013,264600000.0
2009-10-28 11:00:00,4.24135,4.25041,4.22844,4.24279,208680000.0
2009-10-28 11:30:00,4.25065,4.25664,4.23206,4.24851,218460000.0
2009-10-28 12:00:00,4.24724,4.25243,4.23164,4.24366,254040000.0
2009-10-28 12:30:00,4.24422,4.25465,4.23166,4.24816,221880000.0
2009-10-28 13:00:00,4.25375,4.26685,4.24225,4.26404,206860000.0
2009-10-28 13:30:00,4.26342,4.26455,4.24181,4.24915,220440000.0
2009-10-28 14:00:00,4.2472,4.25325,4.23716,4.2478,224480000.0
2009-10-28 14:30:00,4.24674,4.2526,4.23414,4.24519,282620000.0
2009-10-28 15:00:00,4.23967,4.25179,4.23089,4.24205,218860000.0
2009-10-28 15:30:00,4.24345,4.24639,4.22539,4.23927,231240000.0
2009-10-28 16:00:00,4.23973,4.2548,4.22704,4.24556,214680000.0
2009-10-28 16:30:00,4.24793,4.27084,4.24056,4.2639,207590000.0
2009-10-28 17:00:00,4.2645,4.2673,4.24796,4.25899,227480000.0
2009-10-28 17:30:00,4.26041,4.26934,4.25123,4.26044,205330000.0
2009-10-28 18:00:00,4.26072,4.28249,4.25646,4.27728,197080000.0
2009-10-28 18:30:00,4.26906,4.2797,4.26079,4.26891,195210000.0
2009-10-28 19:00:00,4.27696,4.2803,4.26096,4.26919,188470000.0
2009-10-28 19:30:00,4.27138,4.27422,4.26006,4.26507,174590000.0
2009-10-28 20:00:00,4.26652,4.27956,4.26192,4.26559,185070000.0
2009-10-28 20:30:00,4.277,4.28189,4.26557,4.27571,175440000.0
2009-10-28 21:00:00,4.2733,4.28107,4.26499,4.27337,189170000.0
2009-10-28 21:30:00,4.27087,4.28157,4.26484,4.27057,186940000.0
2009-10-28 22:00:00,4.28162,4.28173,4.26586,4.27579,183510000.0
2009-10-28 22:30:00,4.27749,4.28517,4.26687,4.28103,183540000.0
2009-10-28 23:00:00,4.27847,4.28238,4.26436,4.27676,165200000.0
2009-10-28 23:30:00,4.27783,4.28313,4.2668,4.27474,174900000.0
2009-10-29 00:00:00,4.28067,4.28239,4.26592,4.27856,172020000.0
2009-10-29 00:30:00,4.28093,4.28416,4.26925,4.27755,168210000.0
2009-10-29 01:00:00,4.2702,4.28227,4.26695,4.27818,185540000.0
2009-10-29 01:30:00,4.27808,4.28173,4.26802,4.2803,173170000.0
2009-10-29 02:00:00,4.27884,4.28232,4.26814,4.2784,191480000.0
2009-10-29 02:30:00,4.27981,4.28258,4.26723,4.27322,183570000.0
2009-10-29 03:00:00,4.27093,4.28467,4.26559,4.27735,189930000.0
2009-10-29 03:30:00,4.27624,4.28167,4.26601,4.27697,179440000.0
2009-10-29 04:00:00,4.27157,4.28258,4.26375,4.27521,195930000.0
2009-10-29 04:30:00,4.27911,4.28201,4.26662,4.27801,171900000.0
2009-10-29 05:00:00,4.27458,4.28291,4.26836,4.2755,173110000.0
2009-10-29 05:30:00,4.27201,4.28245,4.26663,4.2718,182830000.0
2009-10-29 06:00:00,4.27312,4.28422,4.26598,4.27791,187660000.0
2009-10-29 06:30:00,4.27509,4.28259,4.26567,4.27652,179410000.0
2009-10-29 07:00:00,4.27047,4.28333,4.25795,4.26504,172250000.0
2009-10-29 07:30:00,4.26377,4.2746,4.25664,4.26974,178000000.0
2009-10-29 08:00:00,4.27318,4.2782,4.25805,4.26524,189530000.0
2009-10-29 08:30:00,4.27477,4.27903,4.25828,4.27068,205020000.0
2009-10-29 09:00:00,4.26713,4.27552,4.25332,4.2644,234580000.0
2009-10-29 09:30:00,4.26829,4.27472,4.25088,4.26087,203860000.0
2009-10-29 10:00:00,4.26733,4.27791,4.25681,4.26692,247740000.0
2009-10-29 10:30:00,4.26455,4.27207,4.25218,4.26454,260900000.0
2009-10-29 11:00:00,4.26555,4.26787,4.24166,4.24166,202740000.0
2009-10-29 11:30:00,4.24997,4.25267,4.23591,4.24868,213990000.0
2009-10-29 12:00:00,4.24826,4.25469,4.23752,4.25039,246640000.0
2009-10-29 12:30:00,4.25433,4.26088,4.24106,4.24746,223060000.0
2009-10-29 13:00:00,4.2556,4.26756,4.24318,4.26435,206120000.0
2009-10-29 13:30:00,4.26363,4.276,4.25659,4.26743,218580000.0
2009-10-29 14:00:00,4.26654,4.27681,4.25756,4.27202,223360000.0
2009-10-29 14:30:00,4.26859,4.26859,4.23728,4.24964,279330000.0
2009-10-29 15:00:00,4.24517,4.25836,4.23543,4.25124,219990000.0
2009-10-29 15:30:00,4.25616,4.25852,4.2413,4.25332,233860000.0
2009-10-29 16:00:00,4.25655,4.25675,4.22412,4.23253,207630000.0
2009-10-29 16:30:00,4.23504,4.25001,4.22913,4.23984,208320000.0
2009-10-29 17:00:00,4.24097,4.24583,4.22059,4.23564,225600000.0
2009-10-29 17:30:00,4.23585,4.23763,4.21996,4.22883,199780000.0
2009-10-29 18:00:00,4.22786,4.23409,4.21347,4.21915,194860000.0
2009-10-29 18:30:00,4.20922,4.23271,4.20857,4.21603,195560000.0
2009-10-29 19:00:00,4.22525,4.22914,4.20405,4.21048,186190000.0
2009-10-29 19:30:00,4.21366,4.21947,4.20298,4.21283,182010000.0
2009-10-29 20:00:00,4.21281,4.221,4.20188,4.20188,193660000.0
2009-10-29 20:30:00,4.21735,4.22107,4.20478,4.21941,184330000.0
2009-10-29 21:00:00,4.21438,4.22113,4.20598,4.21538,177580000.0
2009-10-29 21:30:00,4.2121,4.22408,4.20624,4.20997,192880000.0
2009-10-29 22:00:00,4.21995,4.22255,4.20443,4.21582,187620000.0
2009-10-29 22:30:00,4.21383,4.22423,4.20391,4.21762,164760000.0
2009-10-29 23:00:00,4.21659,4.22163,4.20402,4.21749,151240000.0
2009-10-29 23:30:00,4.21882,4.22285,4.2048,4.21323,153520000.0
2009-10-30 00:00:00,4.21994,4.2239,4.20841,4.22212,177240000.0
2009-10-30 00:30:00,4.22398,4.22712,4.21214,4.22218,159970000.0
2009-10-30 01:00:00,4.21612,4.22989,4.21069,4.21348,141580000.0
2009-10-30 01:30:00,4.22431,4.22764,4.21296,4.22455,187730000.0
2009-10-30 02:00:00,4.22304,4.22805,4.21223,4.22407,173790000.0
2009-10-30 02:30:00,4.22306,4.23004,4.21211,4.21963,182450000.0
2009-10-30 03:00:00,4.21548,4.22702,4.21227,4.22189,180190000.0
2009-10-30 03:30:00,4.22102,4.22699,4.21248,4.22328,176470000.0
2009-10-30 04:00:00,4.21735,4.22826,4.21198,4.21923,173530000.0
2009-10-30 04:30:00,4.22622,4.23054,4.2135,4.22466,170350000.0
2009-10-30 05:00:00,4.22244,4.22886,4.2163,4.22219,143810000.0
2009-10-30 05:30:00,4.21843,4.23,4.21288,4.21868,182790000.0
2009-10-30 06:00:00,4.22048,4.23102,4.21181,4.22492,179790000.0
2009-10-30 06:30:00,4.22365,4.22828,4.21281,4.22371,140790000.0
2009-10-30 07:00:00,4.21825,4.22878,4.21165,4.22008,153580000.0
2009-10-30 07:30:00,4.2172,4.22913,4.21318,4.22301,170880000.0
2009-10-30 08:00:00,4.22576,4.23473,4.21272,4.2255,182800000.0
2009-10-30 08:30:00,4.23447,4.23878,4.21929,4.23283,206870000.0
2009-10-30 09:00:00,4.22938,4.24305,4.21741,4.23173,230870000.0
2009-10-30 09:30:00,4.23847,4.2446,4.22508,4.22593,206450000.0
2009-10-30 10:00:00,4.23301,4.24541,4.21653,4.24252,249220000.0
2009-10-30 10:30:00,4.24199,4.24448,4.22455,4.2349,259410000.0
2009-10-30 11:00:00,4.23599,4.23697,4.2193,4.22773,204980000.0
2009-10-30 11:30:00,4.23582,4.24216,4.22471,4.23371,211790000.0
2009-10-30 12:00:00,4.23217,4.24084,4.22123,4.23245,249970000.0
2009-10-30 12:30:00,4.23122,4.23542,4.21894,4.22338,228190000.0
2009-10-30 13:00:00,4.22996,4.2346,4.21793,4.23427,203500000.0
2009-10-30 13:30:00,4.23594,4.23906,4.21596,4.2223,222230000.0
2009-10-30 14:00:00,4.22077,4.23135,4.21244,4.22957,231150000.0
2009-10-30 14:30:00,4.22944,4.24611,4.21836,4.24074,277060000.0
2009-10-30 15:00:00,4.23607,4.24832,4.22269,4.23475,223700000.0
2009-10-30 15:30:00,4.23732,4.24695,4.22584,4.24434,219970000.0
2009-10-30 16:00:00,4.24478,4.24628,4.22732,4.23995,207620000.0
2009-10-30 16:30:00,4.24226,4.25312,4.23202,4.24175,208330000.0
2009-10-30 17:00:00,4.24244,4.25139,4.22975,4.24901,228200000.0
2009-10-30 17:30:00,4.24889,4.25312,4.23687,4.2461,199420000.0
2009-10-30 18:00:00,4.24326,4.25375,4.23234,4.25375,194860000.0
2009-10-30 18:30:00,4.2442,4.25868,4.23723,4.2459,195580000.0
2009-10-30 19:00:00,4.25436,4.25861,4.24028,4.24862,187670000.0
2009-10-30 19:30:00,4.25249,4.25842,4.24032,4.248,177190000.0
2009-10-30 20:00:00,4.2502,4.25589,4.23781,4.24346,184010000.0
2009-10-30 20:30:00,4.2552,4.26145,4.24172,4.25357,179820000.0
2009-10-30 21:00:00,4.24772,4.25802,4.24237,4.24976,186600000.0
2009-10-30 21:30:00,4.24861,4.26114,4.23762,4.24253,188850000.0
2009-10-30 22:00:00,4.2538,4.25599,4.23657,4.24786,174580000.0
2009-10-30 22:30:00,4.24695,4.25385,4.23492,4.24534,181270000.0
2009-11-02 00:00:00,4.25206,4.25711,4.23845,4.24981,180590000.0
2009-11-02 00:30:00,4.25145,4.25688,4.2395,4.24677,177240000.0
2009-11-02 01:00:00,4.24384,4.25733,4.24069,4.24533,183640000.0
2009-11-02 01:30:00,4.25579,4.26723,4.24367,4.26197,193330000.0
2009-11-02 02:00:00,4.26403,4.26734,4.25176,4.26303,192590000.0
2009-11-02 02:30:00,4.25915,4.26878,4.25347,4.25567,183270000.0
2009-11-02 03:00:00,4.26574,4.26835,4.25281,4.26386,176890000.0
2009-11-02 03:30:00,4.26473,4.26802,4.25354,4.26481,185510000.0
2009-11-02 04:00:00,4.26117,4.27082,4.2525,4.26349,172700000.0
2009-11-02 04:30:00,4.26546,4.26769,4.25398,4.2646,102840000.0
2009-11-02 05:00:00,4.26589,4.26776,4.24533,4.25951,151280000.0
2009-11-02 05:30:00,4.26312,4.26781,4.25071,4.26336,174490000.0
2009-11-02 06:00:00,4.25177,4.26551,4.25052,4.25198,179430000.0
2009-11-02 06:30:00,4.26008,4.26688,4.25022,4.25896,170780000.0
2009-11-02 07:00:00,4.26415,4.26506,4.24822,4.25863,165560000.0
2009-11-02 07:30:00,4.25197,4.26616,4.24756,4.25647,185440000.0
2009-11-02 08:00:00,4.25793,4.26502,4.24431,4.25381,177960000.0
2009-11-02 08:30:00,4.25161,4.26013,4.23601,4.24622,185440000.0
2009-11-02 09:00:00,4.23901,4.26045,4.23901,4.24447,195560000.0
2009-11-02 09:30:00,4.25493,4.2582,4.23132,4.25291,194840000.0
2009-11-02 10:00:00,4.25458,4.26433,4.24176,4.25183,204950000.0
2009-11-02 10:30:00,4.25226,4.25487,4.23161,4.25429,229330000.0
2009-11-02 11:00:00,4.25288,4.25513,4.23675,4.24345,205750000.0
2009-11-02 11:30:00,4.24539,4.2506,4.23199,4.2442,206900000.0
2009-11-02 12:00:00,4.24681,4.25069,4.23183,4.247,229030000.0
2009-11-02 12:30:00,4.24428,4.24961,4.23043,4.24278,219600000.0
2009-11-02 13:00:00,4.24779,4.25164,4.23301,4.24676,275950000.0
2009-11-02 13:30:00,4.24769,4.25015,4.23233,4.24114,228960000.0
2009-11-02 14:00:00,4.24275,4.25124,4.23192,4.24774,223320000.0
2009-11-02 14:30:00,4.24771,4.25522,4.23558,4.25254,208670000.0
2009-11-02 15:00:00,4.24803,4.25489,4.23848,4.24934,225580000.0
2009-11-02 15:30:00,4.25022,4.25908,4.23711,4.2531,241820000.0
2009-11-02 16:00:00,4.25402,4.25994,4.24033,4.25841,214760000.0
2009-11-02 16:30:00,4.25231,4.26153,4.24544,4.25872,208310000.0
2009-11-02 17:00:00,4.25864,4.26187,4.23087,4.23962,263500000.0
2009-11-02 17:30:00,4.24397,4.24597,4.2302,4.24382,247400000.0
2009-11-02 18:00:00,4.23812,4.24994,4.2319,4.24645,203530000.0
2009-11-02 18:30:00,4.24359,4.2658,4.23252,4.25703,224570000.0
2009-11-02 19:00:00,4.26588,4.26588,4.24377,4.25591,212050000.0
2009-11-02 19:30:00,4.25227,4.27046,4.24758,4.2687,186170000.0
2009-11-02 20:00:00,4.26697,4.27451,4.25637,4.26115,182100000.0
2009-11-02 20:30:00,4.26519,4.2848,4.25582,4.27503,165210000.0
2009-11-02 21:00:00,4.2809,4.32659,4.27497,4.28637,179780000.0
2009-11-02 21:30:00,4.28831,4.29334,4.27363,4.28122,183590000.0
2009-11-02 22:00:00,4.28693,4.30043,4.27845,4.29176,185080000.0
2009-11-02 22:30:00,4.29653,4.30037,4.28274,4.2907,178690000.0
2009-11-02 23:00:00,4.29518,4.29742,4.28022,4.29183,175610000.0
2009-11-02 23:30:00,4.29137,4.29839,4.28031,4.2847,179110000.0
2009-11-03 00:00:00,4.29426,4.29861,4.28006,4.28702,172750000.0
2009-11-03 00:30:00,4.28794,4.30321,4.27801,4.27846,182860000.0
2009-11-03 01:00:00,4.28462,4.2938,4.27695,4.28792,181700000.0
2009-11-03 01:30:00,4.28963,4.2929,4.2766,4.28781,176420000.0
2009-11-03 02:00:00,4.2892,4.30823,4.27912,4.30057,171960000.0
2009-11-03 02:30:00,4.29732,4.30778,4.28802,4.29391,185120000.0
2009-11-03 03:00:00,4.30134,4.30937,4.29144,4.29951,167820000.0
2009-11-03 03:30:00,4.29878,4.30922,4.29184,4.30342,188790000.0
2009-11-03 04:00:00,4.29674,4.30795,4.28901,4.30324,178700000.0
2009-11-03 04:30:00,4.30528,4.30765,4.28864,4.30256,183970000.0
2009-11-03 05:00:00,4.30167,4.30928,4.2893,4.3033,179510000.0
2009-11-03 05:30:00,4.30848,4.30978,4.28996,4.30521,180940000.0
2009-11-03 06:00:00,4.29946,4.31237,4.29155,4.30107,29650000.0
2009-11-03 06:30:00,4.30654,4.31166,4.30628,4.31166,15390000.0
2009-11-03 07:00:00,4.31306,4.31306,4.29362,4.31105,16130000.0
2009-11-03 07:30:00,4.30018,4.31494,4.28701,4.28887,156200000.0
2009-11-03 08:00:00,4.29179,4.30222,4.282,4.30169,169330000.0
2009-11-03 08:30:00,4.29591,4.30316,4.27531,4.28098,188400000.0
2009-11-03 09:00:00,4.27646,4.30216,4.27636,4.28505,197050000.0
2009-11-03 09:30:00,4.29581,4.29581,4.27623,4.2831,193350000.0
2009-11-03 10:00:00,4.28555,4.29077,4.26719,4.28688,209030000.0
2009-11-03 10:30:00,4.29084,4.2952,4.27769,4.29048,227490000.0
2009-11-03 11:00:00,4.2914,4.29253,4.26618,4.2775,206130000.0
2009-11-03 11:30:00,4.27658,4.28814,4.27024,4.28634,203950000.0
2009-11-03 12:00:00,4.28814,4.30766,4.27703,4.29352,231650000.0
2009-11-03 12:30:00,4.29293,4.31092,4.2838,4.29912,218160000.0
2009-11-03 13:00:00,4.30426,4.3087,4.29031,4.29952,279680000.0
2009-11-03 13:30:00,4.30138,4.30526,4.28645,4.29749,224850000.0
2009-11-03 14:00:00,4.29932,4.30322,4.28119,4.29617,221160000.0
2009-11-03 14:30:00,4.29653,4.29828,4.27602,4.28718,207950000.0
2009-11-03 15:00:00,4.28145,4.28721,4.26565,4.27942,220030000.0
2009-11-03 15:30:00,4.28008,4.28832,4.26978,4.2819,251080000.0
2009-11-03 16:00:00,4.28284,4.28831,4.2737,4.28688,214370000.0
2009-11-03 16:30:00,4.28138,4.28938,4.2698,4.27934,206090000.0
2009-11-03 17:00:00,4.27979,4.28257,4.25908,4.27704,259810000.0
2009-11-03 17:30:00,4.28142,4.28278,4.26172,4.2744,247770000.0
2009-11-03 18:00:00,4.26896,4.28525,4.26396,4.27994,206100000.0
2009-11-03 18:30:00,4.27922,4.29245,4.27017,4.28316,232350000.0
2009-11-03 19:00:00,4.28883,4.29336,4.27146,4.28909,206860000.0
2009-11-03 19:30:00,4.2839,4.29411,4.2548,4.27367,185080000.0
2009-11-03 20:00:00,4.26992,4.27433,4.25496,4.25803,181700000.0
2009-11-03 20:30:00,4.26463,4.26718,4.25058,4.25391,161420000.0
2009-11-03 21:00:00,4.2627,4.26465,4.24921,4.259,176830000.0
2009-11-03 21:30:00,4.26182,4.26325,4.24758,4.25315,182850000.0
2009-11-03 22:00:00,4.25482,4.26123,4.24712,4.24972,187640000.0
2009-11-03 22:30:00,4.25646,4.26188,4.2495,4.25375,179420000.0
2009-11-03 23:00:00,4.25973,4.26245,4.24801,4.2607,168950000.0
2009-11-03 23:30:00,4.25775,4.26601,4.24616,4.25002,191870000.0
2009-11-04 00:00:00,4.25879,4.26245,4.24716,4.25702,173470000.0
2009-11-04 00:30:00,4.25759,4.26465,4.24761,4.25187,186950000.0
2009-11-04 01:00:00,4.25667,4.26307,4.24761,4.25996,186210000.0
2009-11-04 01:30:00,4.26211,4.26526,4.24646,4.25997,193690000.0
2009-11-04 02:00:00,4.25965,4.26329,4.24778,4.25964,190770000.0
2009-11-04 02:30:00,4.25162,4.27275,4.24909,4.25139,186230000.0
2009-11-04 03:00:00,4.26169,4.26393,4.24827,4.25443,184340000.0
2009-11-04 03:30:00,4.26311,4.27836,4.25466,4.26551,181000000.0
2009-11-04 04:00:00,4.26221,4.27239,4.25221,4.26583,161050000.0
2009-11-04 04:30:00,4.26571,4.26887,4.25395,4.26607,181260000.0
2009-11-04 05:00:00,4.26502,4.26994,4.2542,4.26409,177530000.0
2009-11-04 05:30:00,4.26636,4.26935,4.25528,4.26588,181690000.0
2009-11-04 06:00:00,4.26045,4.27311,4.2545,4.25814,176810000.0
2009-11-04 06:30:00,4.26153,4.27185,4.25243,4.26417,182040000.0
2009-11-04 07:00:00,4.26776,4.27015,4.25499,4.2594,178330000.0
2009-11-04 07:30:00,4.25729,4.26912,4.25545,4.26158,190690000.0
2009-11-04 08:00:00,4.2635,4.26993,4.25455,4.26561,177190000.0
2009-11-04 08:30:00,4.26255,4.27412,4.25529,4.26257,183610000.0
2009-11-04 09:00:00,4.25362,4.26445,4.2461,4.24721,196710000.0
2009-11-04 09:30:00,4.2596,4.26965,4.2481,4.26366,195960000.0
2009-11-04 10:00:00,4.26391,4.27571,4.25389,4.27311,209420000.0
2009-11-04 10:30:00,4.27351,4.28195,4.2567,4.26858,224860000.0
2009-11-04 11:00:00,4.26842,4.27235,4.25203,4.26394,207590000.0
2009-11-04 11:30:00,4.26268,4.26808,4.2482,4.26297,206540000.0
2009-11-04 12:00:00,4.26572,4.26937,4.2492,4.2592,233840000.0
2009-11-04 12:30:00,4.25623,4.26581,4.24492,4.25752,220000000.0
2009-11-04 13:00:00,4.2663,4.27417,4.25338,4.27055,279270000.0
2009-11-04 13:30:00,4.27111,4.27555,4.25108,4.26109,222270000.0
2009-11-04 14:00:00,4.26283,4.26772,4.24862,4.26647,222600000.0
2009-11-04 14:30:00,4.27107,4.27312,4.25284,4.26644,202740000.0
2009-11-04 15:00:00,4.26059,4.26901,4.24749,4.25871,228550000.0
2009-11-04 15:30:00,4.25818,4.26766,4.2478,4.25923,249640000.0
2009-11-04 16:00:00,4.26482,4.26843,4.24616,4.26076,216640000.0
2009-11-04 16:30:00,4.25402,4.26157,4.22889,4.24115,206450000.0
2009-11-04 17:00:00,4.24019,4.24473,4.22255,4.23948,255350000.0
2009-11-04 17:30:00,4.24068,4.24785,4.22769,4.24344,243290000.0
2009-11-04 18:00:00,4.24014,4.25069,4.23304,4.24259,209410000.0
2009-11-04 18:30:00,4.23963,4.25184,4.23006,4.24406,229020000.0
2009-11-04 19:00:00,4.24787,4.25393,4.23389,4.24778,204610000.0
2009-11-04 19:30:00,4.24031,4.25318,4.23075,4.24156,181370000.0
2009-11-04 20:00:00,4.2399,4.24406,4.22455,4.22883,183920000.0
2009-11-04 20:30:00,4.23349,4.24014,4.22555,4.22795,169290000.0
2009-11-04 21:00:00,4.23842,4.24886,4.22578,4.24413,180540000.0
2009-11-04 21:30:00,4.24495,4.25296,4.22157,4.23004,182450000.0
2009-11-04 22:00:00,4.22801,4.23875,4.22336,4.22772,180270000.0
2009-11-04 22:30:00,4.23472,4.24449,4.22832,4.23326,180150000.0
2009-11-04 23:00:00,4.24324,4.24472,4.2295,4.2427,170800000.0
2009-11-04 23:30:00,4.23922,4.24912,4.22982,4.23775,197410000.0
2009-11-05 00:00:00,4.24837,4.24899,4.23308,4.24342,180950000.0
2009-11-05 00:30:00,4.2454,4.24951,4.23258,4.23339,188450000.0
2009-11-05 01:00:00,4.2418,4.25002,4.23205,4.24354,180590000.0
2009-11-05 01:30:00,4.24705,4.24906,4.23392,4.2465,176790000.0
2009-11-05 02:00:00,4.24511,4.25032,4.23472,4.24292,193730000.0
2009-11-05 02:30:00,4.2385,4.24871,4.23382,4.23709,183970000.0
2009-11-05 03:00:00,4.24684,4.25053,4.23301,4.24319,179800000.0
2009-11-05 03:30:00,4.24682,4.24891,4.23448,4.24726,183590000.0
2009-11-05 04:00:00,4.24244,4.25296,4.23399,4.24604,181660000.0
2009-11-05 04:30:00,4.24745,4.24916,4.23368,4.24662,183950000.0
2009-11-05 05:00:00,4.24723,4.25063,4.23435,4.2427,183230000.0
2009-11-05 05:30:00,4.24763,4.2493,4.23315,4.24807,175010000.0
2009-11-05 06:00:00,4.24145,4.25265,4.23506,4.23715,185480000.0
2009-11-05 06:30:00,4.24372,4.25131,4.23475,4.24305,184380000.0
2009-11-05 07:00:00,4.25029,4.25111,4.23668,4.23878,186930000.0
2009-11-05 07:30:00,4.24037,4.25279,4.23542,4.24304,191430000.0
2009-11-05 08:00:00,4.24445,4.24894,4.23279,4.24613,179800000.0
2009-11-05 08:30:00,4.24458,4.25428,4.23606,4.24925,186190000.0
2009-11-05 09:00:00,4.24249,4.25614,4.23936,4.24331,194100000.0
2009-11-05 09:30:00,4.25493,4.26636,4.24351,4.25502,192250000.0
2009-11-05 10:00:00,4.25631,4.26434,4.24517,4.25522,206810000.0
2009-11-05 10:30:00,4.2565,4.26822,4.24358,4.26763,225240000.0
2009-11-05 11:00:00,4.26431,4.26862,4.2513,4.26196,203540000.0
2009-11-05 11:30:00,4.26117,4.26921,4.24805,4.26232,206490000.0
2009-11-05 12:00:00,4.26438,4.27085,4.25178,4.26721,230880000.0
2009-11-05 12:30:00,4.26577,4.27324,4.25316,4.26033,215920000.0
2009-11-05 13:00:00,4.26679,4.26917,4.25101,4.26307,281540000.0
2009-11-05 13:30:00,4.2652,4.26848,4.25194,4.25857,223010000.0
2009-11-05 14:00:00,4.25937,4.26641,4.24377,4.25164,222590000.0
2009-11-05 14:30:00,4.25136,4.25396,4.23052,4.24316,206090000.0
2009-11-05 15:00:00,4.2381,4.24602,4.22596,4.24393,224130000.0
2009-11-05 15:30:00,4.24169,4.25193,4.22469,4.24637,249980000.0
2009-11-05 16:00:00,4.24712,4.24974,4.2333,4.24615,215500000.0
2009-11-05 16:30:00,4.24013,4.25259,4.23426,4.24903,202400000.0
2009-11-05 17:00:00,4.24736,4.25575,4.23272,4.24781,263130000.0
2009-11-05 17:30:00,4.2518,4.25215,4.22768,4.24163,244420000.0
2009-11-05 18:00:00,4.23499,4.25116,4.23458,4.24559,209050000.0
2009-11-05 18:30:00,4.24478,4.26617,4.23604,4.2584,226790000.0
2009-11-05 19:00:00,4.26331,4.26331,4.24299,4.25501,206870000.0
2009-11-05 19:30:00,4.24699,4.25742,4.23935,4.25388,187690000.0
2009-11-05 20:00:00,4.25456,4.25777,4.23674,4.2411,181350000.0
2009-11-05 20:30:00,4.24568,4.2544,4.23859,4.24319,167080000.0
2009-11-05 21:00:00,4.25338,4.25529,4.23984,4.25078,177920000.0
2009-11-05 21:30:00,4.25513,4.25533,4.2374,4.24524,182450000.0
2009-11-05 22:00:00,4.24891,4.25565,4.23931,4.23931,180970000.0
2009-11-05 22:30:00,4.24854,4.25557,4.23657,4.24116,179400000.0
2009-11-05 23:00:00,4.25153,4.25508,4.23892,4.25149,168570000.0
2009-11-05 23:30:00,4.25053,4.25712,4.23962,4.24668,188850000.0
2009-11-06 00:00:00,4.2559,4.2571,4.24099,4.25001,162860000.0
2009-11-06 00:30:00,4.25142,4.25686,4.2377,4.24308,156530000.0
2009-11-06 01:00:00,4.24711,4.25432,4.23842,4.24929,183980000.0
2009-11-06 01:30:00,4.25285,4.25285,4.23691,4.24786,181650000.0
2009-11-06 02:00:00,4.24954,4.25289,4.23838,4.24836,196310000.0
2009-11-06 02:30:00,4.25325,4.25367,4.23891,4.239,197790000.0
2009-11-06 03:00:00,4.25105,4.25318,4.23801,4.24586,174600000.0
2009-11-06 03:30:00,4.25156,4.25386,4.23694,4.24896,191050000.0
2009-11-06 04:00:00,4.24838,4.25349,4.23611,4.2481,180210000.0
2009-11-06 04:30:00,4.25189,4.25344,4.23468,4.24932,183610000.0
2009-11-06 05:00:00,4.25121,4.25262,4.23525,4.24739,187660000.0
2009-11-06 05:30:00,4.25161,4.25406,4.23655,4.25092,176870000.0
2009-11-06 06:00:00,4.24619,4.25684,4.23517,4.24145,178780000.0
2009-11-06 06:30:00,4.24903,4.25765,4.23898,4.24649,190310000.0
2009-11-06 07:00:00,4.2557,4.2557,4.24086,4.24285,184290000.0
2009-11-06 07:30:00,4.24382,4.25579,4.24068,4.24659,191780000.0
2009-11-06 08:00:00,4.25172,4.25529,4.24054,4.25064,179080000.0
2009-11-06 08:30:00,4.25051,4.25552,4.23596,4.24295,185090000.0
2009-11-06 09:00:00,4.24078,4.25236,4.23226,4.23226,194450000.0
2009-11-06 09:30:00,4.24094,4.25106,4.22467,4.23331,197810000.0
2009-11-06 10:00:00,4.23662,4.24345,4.22151,4.23555,205320000.0
2009-11-06 10:30:00,4.23557,4.2393,4.21823,4.23769,224890000.0
2009-11-06 11:00:00,4.2361,4.24526,4.22558,4.23907,209840000.0
2009-11-06 11:30:00,4.23698,4.24689,4.22615,4.24104,208000000.0
2009-11-06 12:00:00,4.23952,4.24535,4.22595,4.24357,234220000.0
2009-11-06 12:30:00,4.24108,4.24742,4.22777,4.23882,216650000.0
2009-11-06 13:00:00,4.2453,4.25324,4.2335,4.24581,277820000.0
2009-11-06 13:30:00,4.24694,4.24804,4.23152,4.23937,223750000.0
2009-11-06 14:00:00,4.24324,4.24986,4.23161,4.24741,222620000.0
2009-11-06 14:30:00,4.2482,4.24905,4.23047,4.24189,202000000.0
2009-11-06 15:00:00,4.23724,4.24701,4.22886,4.24448,222630000.0
2009-11-06 15:30:00,4.24565,4.25179,4.23191,4.24007,241090000.0
2009-11-06 16:00:00,4.24193,4.24601,4.22718,4.2426,215870000.0
2009-11-06 16:30:00,4.23651,4.24631,4.22506,4.23821,207970000.0
2009-11-06 17:00:00,4.23832,4.25472,4.2263,4.25089,261650000.0
2009-11-06 17:30:00,4.25523,4.25529,4.23801,4.24587,251090000.0
2009-11-06 18:00:00,4.23843,4.25068,4.23064,4.24073,205350000.0
2009-11-06 18:30:00,4.24078,4.25174,4.23241,4.24081,231270000.0
2009-11-06 19:00:00,4.24581,4.2474,4.22464,4.23839,205750000.0
2009-11-06 19:30:00,4.23176,4.24349,4.22746,4.23979,186190000.0
2009-11-06 20:00:00,4.23949,4.24112,4.22705,4.22922,183580000.0
2009-11-06 20:30:00,4.23399,4.24399,4.22481,4.22974,165950000.0
2009-11-06 21:00:00,4.24054,4.24354,4.22791,4.23636,176440000.0
2009-11-06 21:30:00,4.24108,4.24108,4.22622,4.23108,185820000.0
2009-11-06 22:00:00,4.23319,4.24172,4.2246,4.22828,183570000.0
2009-11-06 22:30:00,4.2347,4.23938,4.22098,4.2284,174220000.0
2009-11-06 23:00:00,4.2345,4.23675,4.22319,4.23493,164420000.0
2009-11-06 23:30:00,4.23324,4.24085,4.21965,4.22833,191880000.0
2009-11-09 00:00:00,4.24588,4.24853,4.22645,4.2326,158820000.0
2009-11-09 00:30:00,4.23598,4.24131,4.22523,4.22782,182870000.0
2009-11-09 01:00:00,4.23352,4.24186,4.22522,4.23731,168150000.0
2009-11-09 01:30:00,4.23762,4.23939,4.2243,4.23415,173770000.0
2009-11-09 02:00:00,4.23486,4.24056,4.22376,4.23343,194090000.0
2009-11-09 02:30:00,4.22999,4.23937,4.22355,4.22741,192240000.0
2009-11-09 03:00:00,4.23612,4.23804,4.22195,4.22956,180260000.0
2009-11-09 03:30:00,4.23356,4.23826,4.22101,4.23227,187760000.0
2009-11-09 04:00:00,4.22902,4.23746,4.22154,4.2353,179110000.0
2009-11-09 04:30:00,4.23672,4.23941,4.22275,4.2343,179870000.0
2009-11-09 05:00:00,4.23598,4.23873,4.22284,4.23254,183620000.0
2009-11-09 05:30:00,4.2362,4.23947,4.22339,4.23565,178340000.0
2009-11-09 06:00:00,4.22856,4.23831,4.22039,4.22638,176160000.0
2009-11-09 06:30:00,4.23151,4.24046,4.22354,4.22968,192530000.0
2009-11-09 07:00:00,4.23662,4.23828,4.22522,4.22599,178690000.0
2009-11-09 07:30:00,4.22819,4.24197,4.22193,4.23031,189550000.0
2009-11-09 08:00:00,4.23186,4.23954,4.22195,4.2337,174620000.0
2009-11-09 08:30:00,4.23383,4.23866,4.21842,4.22982,186210000.0
2009-11-09 09:00:00,4.22046,4.23621,4.21044,4.21566,195560000.0
2009-11-09 09:30:00,4.22487,4.22742,4.2056,4.21117,201170000.0
2009-11-09 10:00:00,4.21528,4.22869,4.20894,4.22183,206100000.0
2009-11-09 10:30:00,4.22355,4.22701,4.20866,4.22222,220440000.0
2009-11-09 11:00:00,4.22097,4.23064,4.21096,4.21931,206130000.0
2009-11-09 11:30:00,4.21806,4.22759,4.20799,4.22117,208000000.0
2009-11-09 12:00:00,4.21937,4.22494,4.20589,4.21981,231270000.0
2009-11-09 12:30:00,4.21744,4.22924,4.2079,4.21922,222190000.0
2009-11-09 13:00:00,4.22575,4.22631,4.20888,4.22183,278910000.0
2009-11-09 13:30:00,4.22361,4.22512,4.19897,4.20521,224860000.0
2009-11-09 14:00:00,4.20816,4.21519,4.1962,4.20724,224460000.0
2009-11-09 14:30:00,4.20996,4.21686,4.1976,4.21256,205340000.0
2009-11-09 15:00:00,4.2075,4.22051,4.19802,4.20838,224110000.0
2009-11-09 15:30:00,4.20837,4.21335,4.19648,4.20547,250740000.0
2009-11-09 16:00:00,4.20681,4.211,4.18471,4.19594,219980000.0
2009-11-09 16:30:00,4.19055,4.20315,4.18511,4.19996,206110000.0
2009-11-09 17:00:00,4.19862,4.20675,4.18733,4.20013,267220000.0
2009-11-09 17:30:00,4.20251,4.20493,4.18923,4.20018,250720000.0
2009-11-09 18:00:00,4.19264,4.20261,4.17807,4.18595,209800000.0
2009-11-09 18:30:00,4.1842,4.19536,4.17675,4.18521,238680000.0
2009-11-09 19:00:00,4.19081,4.19303,4.17559,4.1876,210570000.0
2009-11-09 19:30:00,4.18285,4.19264,4.17543,4.18597,185430000.0
2009-11-09 20:00:00,4.18704,4.19774,4.17469,4.17938,185410000.0
2009-11-09 20:30:00,4.18377,4.19189,4.17561,4.18003,166690000.0
2009-11-09 21:00:00,4.18778,4.19922,4.18047,4.19151,172380000.0
2009-11-09 21:30:00,4.19582,4.197,4.17989,4.1874,186900000.0
2009-11-09 22:00:00,4.18954,4.19833,4.18131,4.18733,179510000.0
2009-11-09 22:30:00,4.19744,4.20125,4.18711,4.19051,175690000.0
2009-11-09 23:00:00,4.19515,4.20052,4.18406,4.19631,167440000.0
2009-11-09 23:30:00,4.19492,4.20231,4.18234,4.18944,195570000.0
2009-11-10 00:00:00,4.19967,4.19967,4.18535,4.19174,167080000.0
2009-11-10 00:30:00,4.19774,4.20077,4.18323,4.1958,174940000.0
2009-11-10 01:00:00,4.19369,4.19866,4.18079,4.19327,162540000.0
2009-11-10 01:30:00,4.19469,4.19744,4.17845,4.19425,176410000.0
2009-11-10 02:00:00,4.19674,4.20101,4.18456,4.19531,170470000.0
2009-11-10 02:30:00,4.19897,4.19915,4.18465,4.18676,178720000.0
2009-11-10 03:00:00,4.19795,4.20094,4.18574,4.19225,172710000.0
2009-11-10 03:30:00,4.19746,4.19854,4.18512,4.19571,166690000.0
2009-11-10 04:00:00,4.19346,4.1997,4.18265,4.19843,162590000.0
2009-11-10 04:30:00,4.19666,4.2021,4.18312,4.19785,179780000.0
2009-11-10 05:00:00,4.19808,4.19989,4.18382,4.19543,170060000.0
2009-11-10 05:30:00,4.19798,4.20071,4.18502,4.19399,176440000.0
2009-11-10 06:00:00,4.19092,4.20132,4.1823,4.18466,179460000.0
2009-11-10 06:30:00,4.19067,4.1985,4.18119,4.19128,186570000.0
2009-11-10 07:00:00,4.19812,4.19908,4.18419,4.18807,186520000.0
2009-11-10 07:30:00,4.19086,4.20669,4.1878,4.19639,191810000.0
2009-11-10 08:00:00,4.1971,4.20361,4.18692,4.19896,177930000.0
2009-11-10 08:30:00,4.19804,4.20452,4.18827,4.19585,184710000.0
2009-11-10 09:00:00,4.18878,4.20325,4.18302,4.19345,193720000.0
2009-11-10 09:30:00,4.2033,4.20511,4.18635,4.19641,194100000.0
2009-11-10 10:00:00,4.19868,4.21114,4.188,4.20233,202020000.0
2009-11-10 10:30:00,4.20321,4.20637,4.18852,4.20394,225970000.0
2009-11-10 11:00:00,4.20205,4.20735,4.19079,4.19681,207950000.0
2009-11-10 11:30:00,4.19521,4.20437,4.18434,4.19949,207270000.0
2009-11-10 12:00:00,4.19756,4.20958,4.18346,4.20389,232400000.0
2009-11-10 12:30:00,4.20081,4.20694,4.18751,4.19478,218120000.0
2009-11-10 13:00:00,4.20073,4.20326,4.18628,4.19936,281890000.0
2009-11-10 13:30:00,4.20082,4.20348,4.18762,4.19723,225240000.0
2009-11-10 14:00:00,4.19826,4.20924,4.19067,4.20437,225230000.0
2009-11-10 14:30:00,4.20404,4.21227,4.19288,4.20497,203100000.0
2009-11-10 15:00:00,4.202,4.20593,4.17588,4.18745,225610000.0
2009-11-10 15:30:00,4.1894,4.19357,4.17328,4.18507,246670000.0
2009-11-10 16:00:00,4.18629,4.18865,4.16887,4.18686,214000000.0
2009-11-10 16:30:00,4.18195,4.18806,4.16386,4.1743,207920000.0
2009-11-10 17:00:00,4.17391,4.17999,4.15047,4.16273,262800000.0
2009-11-10 17:30:00,4.16512,4.17556,4.15389,4.17305,249240000.0
2009-11-10 18:00:00,4.16744,4.18207,4.16198,4.17295,204250000.0
2009-11-10 18:30:00,4.17078,4.18167,4.15687,4.16715,232700000.0
2009-11-10 19:00:00,4.17167,4.17904,4.1564,4.17316,205750000.0
2009-11-10 19:30:00,4.16684,4.18491,4.16384,4.17691,188030000.0
2009-11-10 20:00:00,4.17882,4.18081,4.16482,4.16924,185770000.0
2009-11-10 20:30:00,4.17606,4.18161,4.16653,4.16653,171160000.0
2009-11-10 21:00:00,4.17634,4.17865,4.16362,4.17449,177580000.0
2009-11-10 21:30:00,4.17556,4.17687,4.16108,4.16957,188030000.0
2009-11-10 22:00:00,4.17018,4.1777,4.16177,4.16497,184700000.0
2009-11-10 22:30:00,4.17247,4.17592,4.15805,4.16668,174210000.0
2009-11-10 23:00:00,4.17079,4.17657,4.16249,4.17393,161850000.0
2009-11-10 23:30:00,4.172,4.17619,4.16016,4.16682,189990000.0
2009-11-11 00:00:00,4.17443,4.17538,4.15888,4.16593,181340000.0
2009-11-11 00:30:00,4.16762,4.17531,4.15745,4.15864,190720000.0
2009-11-11 01:00:00,4.16671,4.17436,4.15869,4.17039,174610000.0
2009-11-11 01:30:00,4.17227,4.17526,4.15894,4.16932,182460000.0
2009-11-11 02:00:00,4.17044,4.17484,4.15904,4.1683,197810000.0
2009-11-11 02:30:00,4.17085,4.17531,4.15936,4.16215,196630000.0
2009-11-11 03:00:00,4.17066,4.17349,4.15923,4.16676,177580000.0
2009-11-11 03:30:00,4.16985,4.17451,4.15772,4.16972,186620000.0
2009-11-11 04:00:00,4.1655,4.17325,4.15814,4.17049,176850000.0
2009-11-11 04:30:00,4.17142,4.17239,4.15799,4.17047,181710000.0
2009-11-11 05:00:00,4.16906,4.17498,4.15812,4.16923,187670000.0
2009-11-11 05:30:00,4.17163,4.17453,4.15852,4.17029,181730000.0
2009-11-11 06:00:00,4.16524,4.17651,4.15921,4.16185,186580000.0
2009-11-11 06:30:00,4.16725,4.17311,4.15902,4.16633,184740000.0
2009-11-11 07:00:00,4.17214,4.17339,4.15918,4.16043,182830000.0
2009-11-11 07:30:00,4.16377,4.1763,4.15939,4.16455,185140000.0
2009-11-11 08:00:00,4.16625,4.17605,4.15824,4.16931,176800000.0
2009-11-11 08:30:00,4.16758,4.17453,4.15646,4.1674,185830000.0
2009-11-11 09:00:00,4.16244,4.17553,4.15244,4.15399,190400000.0
2009-11-11 09:30:00,4.16502,4.16598,4.14004,4.14469,196710000.0
2009-11-11 10:00:00,4.14802,4.15386,4.13203,4.14203,204580000.0
2009-11-11 10:30:00,4.14261,4.14608,4.1202,4.13663,228560000.0
2009-11-11 11:00:00,4.13636,4.14368,4.12518,4.13438,207980000.0
2009-11-11 11:30:00,4.1331,4.13957,4.11924,4.13843,212430000.0
2009-11-11 12:00:00,4.13702,4.14206,4.12359,4.13406,237560000.0
2009-11-11 12:30:00,4.13093,4.13717,4.11677,4.12375,218890000.0
2009-11-11 13:00:00,4.12762,4.13607,4.11568,4.13051,281910000.0
2009-11-11 13:30:00,4.1328,4.1378,4.11709,4.12572,228930000.0
2009-11-11 14:00:00,4.12551,4.13035,4.11094,4.12254,223700000.0
2009-11-11 14:30:00,4.12198,4.12758,4.10608,4.11615,207980000.0
2009-11-11 15:00:00,4.11285,4.121,4.10317,4.11965,223370000.0
2009-11-11 15:30:00,4.12041,4.13205,4.11154,4.1207,249250000.0
2009-11-11 16:00:00,4.12332,4.12783,4.10507,4.12107,219220000.0
2009-11-11 16:30:00,4.11496,4.12959,4.11113,4.12139,202380000.0
2009-11-11 17:00:00,4.12299,4.12583,4.10655,4.12,256460000.0
2009-11-11 17:30:00,4.12329,4.13715,4.11009,4.13134,247750000.0
2009-11-11 18:00:00,4.12444,4.13774,4.11917,4.12843,209110000.0
2009-11-11 18:30:00,4.12886,4.13665,4.12012,4.12986,231240000.0
2009-11-11 19:00:00,4.13542,4.14095,4.1228,4.13729,209820000.0
2009-11-11 19:30:00,4.12893,4.14439,4.12271,4.13417,189180000.0
2009-11-11 20:00:00,4.13271,4.13745,4.12116,4.12116,179870000.0
2009-11-11 20:30:00,4.12738,4.13594,4.12057,4.12326,169290000.0
2009-11-11 21:00:00,4.13281,4.13515,4.12146,4.13041,180930000.0
2009-11-11 21:30:00,4.13428,4.13562,4.12106,4.12785,185410000.0
2009-11-11 22:00:00,4.12637,4.13431,4.12067,4.12426,175320000.0
2009-11-11 22:30:00,4.12894,4.13337,4.11713,4.11882,175700000.0
2009-11-11 23:00:00,4.1287,4.13212,4.1165,4.12758,168580000.0
2009-11-11 23:30:00,4.12704,4.13234,4.11546,4.11898,188490000.0
2009-11-12 00:00:00,4.12775,4.13301,4.11541,4.13083,175320000.0
2009-11-12 00:30:00,4.12961,4.13726,4.11708,4.13135,160340000.0
2009-11-12 01:00:00,4.12925,4.13634,4.11635,4.12764,176430000.0
2009-11-12 01:30:00,4.12908,4.13076,4.11198,4.12702,183940000.0
2009-11-12 02:00:00,4.12695,4.13397,4.11558,4.13187,196670000.0
2009-11-12 02:30:00,4.12475,4.13525,4.11582,4.12018,192940000.0
2009-11-12 03:00:00,4.13105,4.13399,4.11933,4.1318,173460000.0
2009-11-12 03:30:00,4.13079,4.13417,4.11896,4.13072,192550000.0
2009-11-12 04:00:00,4.12752,4.13664,4.11835,4.13079,178720000.0
2009-11-12 04:30:00,4.13318,4.13342,4.11646,4.12982,181360000.0
2009-11-12 05:00:00,4.13138,4.13499,4.11857,4.12858,185440000.0
2009-11-12 05:30:00,4.1322,4.13487,4.12066,4.13104,180920000.0
2009-11-12 06:00:00,4.12495,4.13488,4.11876,4.12113,186970000.0
2009-11-12 06:30:00,4.12576,4.13487,4.11815,4.12693,186950000.0
2009-11-12 07:00:00,4.1326,4.13572,4.12007,4.13036,188040000.0
2009-11-12 07:30:00,4.12317,4.13441,4.11948,4.1269,182530000.0
2009-11-12 08:00:00,4.12905,4.13728,4.12013,4.13209,180170000.0
2009-11-12 08:30:00,4.13016,4.13518,4.11838,4.12197,186940000.0
2009-11-12 09:00:00,4.11857,4.13471,4.11034,4.11087,191880000.0
2009-11-12 09:30:00,4.12346,4.12714,4.10932,4.11898,195210000.0
2009-11-12 10:00:00,4.12124,4.1321,4.11056,4.13002,203830000.0
2009-11-12 10:30:00,4.1298,4.1407,4.11658,4.13454,224900000.0
2009-11-12 11:00:00,4.13509,4.1439,4.1245,4.13623,206880000.0
2009-11-12 11:30:00,4.1353,4.14528,4.12279,4.14093,207610000.0
2009-11-12 12:00:00,4.14035,4.14477,4.11679,4.12938,230140000.0
2009-11-12 12:30:00,4.13,4.13733,4.11816,4.12693,223690000.0
2009-11-12 13:00:00,4.13605,4.13725,4.11613,4.13252,278930000.0
2009-11-12 13:30:00,4.13371,4.13836,4.12118,4.12826,224850000.0
2009-11-12 14:00:00,4.12954,4.1408,4.11556,4.13838,222610000.0
2009-11-12 14:30:00,4.13779,4.15187,4.13145,4.14265,208680000.0
2009-11-12 15:00:00,4.13886,4.14525,4.12089,4.13565,225970000.0
2009-11-12 15:30:00,4.13632,4.13713,4.11788,4.12359,246660000.0
2009-11-12 16:00:00,4.1275,4.13547,4.1164,4.13232,214030000.0
2009-11-12 16:30:00,4.12803,4.13633,4.11356,4.1231,204610000.0
2009-11-12 17:00:00,4.1247,4.13586,4.11334,4.12253,260170000.0
2009-11-12 17:30:00,4.12361,4.13089,4.10666,4.12166,246290000.0
2009-11-12 18:00:00,4.11532,4.13653,4.11495,4.12863,198700000.0
2009-11-12 18:30:00,4.12682,4.13525,4.11573,4.1217,232010000.0
2009-11-12 19:00:00,4.12659,4.1298,4.11135,4.12712,205380000.0
2009-11-12 19:30:00,4.12139,4.13216,4.11556,4.13037,188790000.0
2009-11-12 20:00:00,4.12835,4.13803,4.11733,4.12293,186520000.0
2009-11-12 20:30:00,4.12807,4.13569,4.11935,4.11935,170780000.0
2009-11-12 21:00:00,4.12696,4.1288,4.10622,4.11531,179040000.0
2009-11-12 21:30:00,4.11983,4.12842,4.10682,4.11915,185040000.0
2009-11-12 22:00:00,4.11906,4.12829,4.11222,4.11304,182840000.0
2009-11-12 22:30:00,4.12061,4.12965,4.11213,4.11823,178310000.0
2009-11-12 23:00:00,4.12423,4.12725,4.11139,4.12364,170810000.0
2009-11-12 23:30:00,4.12094,4.12685,4.10987,4.11455,197460000.0
2009-11-13 00:00:00,4.12378,4.12865,4.11141,4.12307,171590000.0
2009-11-13 00:30:00,4.12281,4.12864,4.11434,4.12485,162190000.0
2009-11-13 01:00:00,4.12263,4.13065,4.11336,4.1252,149090000.0
2009-11-13 01:30:00,4.12767,4.12927,4.11485,4.12474,166290000.0
2009-11-13 02:00:00,4.12066,4.12933,4.11362,4.12451,175350000.0
2009-11-13 02:30:00,4.11809,4.13209,4.11475,4.11827,193680000.0
2009-11-13 03:00:00,4.12631,4.13204,4.11188,4.12196,161150000.0
2009-11-13 03:30:00,4.12649,4.13022,4.11095,4.12379,189250000.0
2009-11-13 04:00:00,4.1204,4.12838,4.11099,4.12413,174200000.0
2009-11-13 04:30:00,4.12497,4.12948,4.11026,4.12526,171230000.0
2009-11-13 05:00:00,4.12679,4.13205,4.11352,4.12383,179790000.0
2009-11-13 05:30:00,4.1266,4.12932,4.11079,4.12668,169680000.0
2009-11-13 06:00:00,4.11592,4.12978,4.11338,4.11807,168580000.0
2009-11-13 06:30:00,4.12402,4.12969,4.11139,4.11897,179760000.0
2009-11-13 07:00:00,4.12826,4.13025,4.11359,4.11667,162160000.0
2009-11-13 07:30:00,4.11721,4.13167,4.11325,4.12023,179110000.0
2009-11-13 08:00:00,4.12345,4.13107,4.11346,4.12712,179790000.0
2009-11-13 08:30:00,4.12661,4.13249,4.11378,4.12116,187300000.0
2009-11-13 09:00:00,4.1149,4.12734,4.103,4.10301,194470000.0
2009-11-13 09:30:00,4.11346,4.11526,4.0973,4.10643,196740000.0
2009-11-13 10:00:00,4.10867,4.11767,4.09101,4.10356,205710000.0
2009-11-13 10:30:00,4.10422,4.11126,4.0933,4.10861,230070000.0
2009-11-13 11:00:00,4.10792,4.11324,4.09411,4.10723,212810000.0
2009-11-13 11:30:00,4.10632,4.11549,4.0952,4.10863,208730000.0
2009-11-13 12:00:00,4.10855,4.12422,4.09583,4.11691,234970000.0
2009-11-13 12:30:00,4.11468,4.12441,4.10187,4.10547,219600000.0
2009-11-13 13:00:00,4.11154,4.11277,4.09554,4.10868,277430000.0
2009-11-13 13:30:00,4.10996,4.11156,4.09693,4.10013,226720000.0
2009-11-13 14:00:00,4.10189,4.10769,4.08721,4.09786,218160000.0
2009-11-13 14:30:00,4.10003,4.10801,4.08563,4.1036,202010000.0
2009-11-13 15:00:00,4.10243,4.11347,4.09242,4.10424,222640000.0
2009-11-13 15:30:00,4.10147,4.10939,4.08704,4.10311,247410000.0
2009-11-13 16:00:00,4.10545,4.11696,4.09602,4.11083,217360000.0
2009-11-13 16:30:00,4.10538,4.11848,4.09892,4.11848,203850000.0
2009-11-13 17:00:00,4.11717,4.11944,4.09701,4.10673,263920000.0
2009-11-13 17:30:00,4.1102,4.11523,4.08615,4.09343,244790000.0
2009-11-13 18:00:00,4.08734,4.10035,4.08301,4.09547,202800000.0
2009-11-13 18:30:00,4.09185,4.10308,4.08542,4.09469,230520000.0
2009-11-13 19:00:00,4.09934,4.10158,4.08176,4.09553,206840000.0
2009-11-13 19:30:00,4.08888,4.09852,4.07975,4.09514,185480000.0
2009-11-13 20:00:00,4.0942,4.10003,4.08239,4.08239,182070000.0
2009-11-13 20:30:00,4.0887,4.09804,4.08048,4.08525,166700000.0
2009-11-13 21:00:00,4.09501,4.09966,4.0841,4.09347,175350000.0
2009-11-13 21:30:00,4.09856,4.09879,4.08192,4.08787,183580000.0
2009-11-13 22:00:00,4.09018,4.09872,4.08306,4.08604,183960000.0
2009-11-13 22:30:00,4.09301,4.10279,4.08173,4.08761,175720000.0
2009-11-13 23:00:00,4.0947,4.10069,4.08559,4.09697,159500000.0
2009-11-13 23:30:00,4.0955,4.10106,4.08497,4.08612,186650000.0
2009-11-16 00:00:00,4.09509,4.09943,4.08317,4.09439,172310000.0
2009-11-16 00:30:00,4.09526,4.10027,4.08554,4.08827,159980000.0
2009-11-16 01:00:00,4.09224,4.10149,4.08613,4.09765,155840000.0
2009-11-16 01:30:00,4.09977,4.10085,4.08597,4.09784,172670000.0
2009-11-16 02:00:00,4.09859,4.10123,4.08474,4.09781,170800000.0
2009-11-16 02:30:00,4.09789,4.09891,4.08307,4.09013,183560000.0
2009-11-16 03:00:00,4.09018,4.10334,4.0852,4.09347,178710000.0
2009-11-16 03:30:00,4.09333,4.10045,4.08418,4.09607,170830000.0
2009-11-16 04:00:00,4.08995,4.10108,4.08059,4.08925,185130000.0
2009-11-16 04:30:00,4.09559,4.09559,4.08002,4.09154,170060000.0
2009-11-16 05:00:00,4.08597,4.10004,4.08158,4.08855,174970000.0
2009-11-16 05:30:00,4.08467,4.09611,4.08007,4.08626,185810000.0
2009-11-16 06:00:00,4.09101,4.09908,4.08178,4.09351,183560000.0
2009-11-16 06:30:00,4.09317,4.0985,4.08199,4.09177,179050000.0
2009-11-16 07:00:00,4.08663,4.0976,4.08294,4.08823,169310000.0
2009-11-16 07:30:00,4.08663,4.09852,4.08313,4.0925,182470000.0
2009-11-16 08:00:00,4.09593,4.09854,4.08108,4.08727,185440000.0
2009-11-16 08:30:00,4.0945,4.09961,4.07821,4.0902,209070000.0
2009-11-16 09:00:00,4.08795,4.09589,4.07178,4.07686,232720000.0
2009-11-16 09:30:00,4.07804,4.08937,4.06924,4.07858,203120000.0
2009-11-16 10:00:00,4.0872,4.09171,4.07111,4.08942,246270000.0
2009-11-16 10:30:00,4.0895,4.09461,4.07395,4.09318,262040000.0
2009-11-16 11:00:00,4.0922,4.09659,4.07902,4.08757,206850000.0
2009-11-16 11:30:00,4.09596,4.10107,4.08472,4.09271,212890000.0
2009-11-16 12:00:00,4.09184,4.1057,4.08129,4.10359,247780000.0
2009-11-16 12:30:00,4.10401,4.10829,4.0901,4.10055,228580000.0
2009-11-16 13:00:00,4.10416,4.10905,4.09096,4.10536,200910000.0
2009-11-16 13:30:00,4.10517,4.10872,4.08349,4.09055,218150000.0
2009-11-16 14:00:00,4.09076,4.09729,4.0817,4.09541,226710000.0
2009-11-16 14:30:00,4.09344,4.09725,4.08023,4.09421,284480000.0
2009-11-16 15:00:00,4.09029,4.09817,4.07812,4.09007,220390000.0
2009-11-16 15:30:00,4.09547,4.09988,4.07988,4.0925,231280000.0
2009-11-16 16:00:00,4.09303,4.0986,4.07722,4.09025,207250000.0
2009-11-16 16:30:00,4.09307,4.10038,4.07804,4.08835,209090000.0
2009-11-16 17:00:00,4.09043,4.09081,4.06962,4.08831,224860000.0
2009-11-16 17:30:00,4.08955,4.09312,4.07511,4.08086,202340000.0
2009-11-16 18:00:00,4.07966,4.08999,4.07255,4.08299,199280000.0
2009-11-16 18:30:00,4.07413,4.08816,4.07041,4.07533,193700000.0
2009-11-16 19:00:00,4.08392,4.09092,4.07079,4.08181,185470000.0
2009-11-16 19:30:00,4.08668,4.08778,4.06896,4.08197,177190000.0
2009-11-16 20:00:00,4.07924,4.0847,4.06308,4.06308,188830000.0
2009-11-16 20:30:00,4.06533,4.07837,4.06359,4.07597,180940000.0
2009-11-16 21:00:00,4.07014,4.07972,4.06367,4.07232,190290000.0
2009-11-16 21:30:00,4.06985,4.08305,4.06177,4.06933,182850000.0
2009-11-16 22:00:00,4.0769,4.08206,4.06534,4.07831,183520000.0
2009-11-16 22:30:00,4.07635,4.08181,4.06671,4.07807,185450000.0
2009-11-16 23:00:00,4.07709,4.08096,4.06506,4.07617,184310000.0
2009-11-16 23:30:00,4.07724,4.08181,4.06486,4.07328,176830000.0
2009-11-17 00:00:00,4.07779,4.08196,4.06391,4.0738,184360000.0
2009-11-17 00:30:00,4.07405,4.08077,4.0648,4.07464,162940000.0
2009-11-17 01:00:00,4.06899,4.08127,4.06483,4.06891,182150000.0
2009-11-17 01:30:00,4.07674,4.0833,4.06534,4.07713,189250000.0
2009-11-17 02:00:00,4.07483,4.08283,4.06462,4.0754,184000000.0
2009-11-17 02:30:00,4.07736,4.07995,4.06531,4.06953,184680000.0
2009-11-17 03:00:00,4.07022,4.08219,4.06615,4.07406,190800000.0
2009-11-17 03:30:00,4.07465,4.0799,4.06422,4.07528,177550000.0
2009-11-17 04:00:00,4.0694,4.08039,4.0631,4.07143,182880000.0
2009-11-17 04:30:00,4.07834,4.08083,4.06504,4.07464,169340000.0
2009-11-17 05:00:00,4.06994,4.08097,4.0662,4.07324,176490000.0
2009-11-17 05:30:00,4.07055,4.08371,4.06741,4.07446,148350000.0
2009-11-17 06:00:00,4.0755,4.0828,4.06562,4.07982,130690000.0
2009-11-17 06:30:00,4.07353,4.08309,4.06664,4.0796,168970000.0
2009-11-17 07:00:00,4.07278,4.08344,4.06638,4.07624,171910000.0
2009-11-17 07:30:00,4.07386,4.08498,4.06782,4.07873,187690000.0
2009-11-17 08:00:00,4.08118,4.08551,4.06805,4.07557,186190000.0
2009-11-17 08:30:00,4.08315,4.0884,4.07202,4.0884,208700000.0
2009-11-17 09:00:00,4.08465,4.08995,4.06915,4.07564,232730000.0
2009-11-17 09:30:00,4.07948,4.08924,4.07097,4.07743,206090000.0
2009-11-17 10:00:00,4.08185,4.09164,4.06992,4.08506,251830000.0
2009-11-17 10:30:00,4.08449,4.09857,4.07426,4.09852,262790000.0
2009-11-17 11:00:00,4.09875,4.1027,4.08598,4.09185,203860000.0
2009-11-17 11:30:00,4.10027,4.10126,4.0806,4.09016,216630000.0
2009-11-17 12:00:00,4.08927,4.10321,4.08214,4.09208,251850000.0
2009-11-17 12:30:00,4.09414,4.10438,4.08253,4.0963,225230000.0
2009-11-17 13:00:00,4.10237,4.10237,4.08354,4.09443,204590000.0
2009-11-17 13:30:00,4.09601,4.10277,4.08376,4.09581,223350000.0
2009-11-17 14:00:00,4.09469,4.10874,4.08684,4.10462,226320000.0
2009-11-17 14:30:00,4.10257,4.1051,4.08203,4.09181,281870000.0
2009-11-17 15:00:00,4.08806,4.09811,4.08134,4.0914,223730000.0
2009-11-17 15:30:00,4.09758,4.10441,4.0797,4.10016,232710000.0
2009-11-17 16:00:00,4.0982,4.10335,4.08369,4.09749,206150000.0
2009-11-17 16:30:00,4.10147,4.10782,4.08425,4.09445,207980000.0
2009-11-17 17:00:00,4.09647,4.10156,4.0804,4.09431,225630000.0
2009-11-17 17:30:00,4.09639,4.10301,4.08643,4.09164,205310000.0
2009-11-17 18:00:00,4.09164,4.10395,4.08399,4.10016,191900000.0
2009-11-17 18:30:00,4.09047,4.1044,4.0891,4.093,191120000.0
2009-11-17 19:00:00,4.09757,4.10405,4.0844,4.08867,186580000.0
2009-11-17 19:30:00,4.09298,4.09879,4.07934,4.08922,176100000.0
2009-11-17 20:00:00,4.08669,4.09572,4.07996,4.08175,190310000.0
2009-11-17 20:30:00,4.08369,4.09427,4.08005,4.09067,185050000.0
2009-11-17 21:00:00,4.08535,4.09463,4.07823,4.08557,176830000.0
2009-11-17 21:30:00,4.08019,4.09691,4.07702,4.0823,183950000.0
2009-11-17 22:00:00,4.09329,4.09329,4.07423,4.08794,178270000.0
2009-11-17 22:30:00,4.08706,4.09121,4.07485,4.08532,182840000.0
2009-11-17 23:00:00,4.08546,4.09011,4.07494,4.08559,183560000.0
2009-11-17 23:30:00,4.08706,4.08931,4.07391,4.08123,166330000.0
2009-11-18 00:00:00,4.08488,4.09039,4.07394,4.08586,182790000.0
2009-11-18 00:30:00,4.08535,4.08865,4.07455,4.08259,173430000.0
2009-11-18 01:00:00,4.07857,4.09095,4.07379,4.08418,183600000.0
2009-11-18 01:30:00,4.08565,4.08911,4.07408,4.0859,194860000.0
2009-11-18 02:00:00,4.08716,4.09298,4.0753,4.08861,185840000.0
2009-11-18 02:30:00,4.08708,4.09051,4.07716,4.0818,186960000.0
2009-11-18 03:00:00,4.0809,4.09261,4.07485,4.08506,194840000.0
2009-11-18 03:30:00,4.08564,4.08989,4.07575,4.08744,179110000.0
2009-11-18 04:00:00,4.07929,4.09229,4.07563,4.08622,189950000.0
2009-11-18 04:30:00,4.08832,4.09326,4.07633,4.08737,172270000.0
2009-11-18 05:00:00,4.08099,4.09293,4.07864,4.08602,164410000.0
2009-11-18 05:30:00,4.08072,4.09125,4.07592,4.08397,180160000.0
2009-11-18 06:00:00,4.0842,4.09185,4.0746,4.08947,162960000.0
2009-11-18 06:30:00,4.08698,4.09163,4.07393,4.08671,178310000.0
2009-11-18 07:00:00,4.08077,4.0935,4.07597,4.08458,169290000.0
2009-11-18 07:30:00,4.08101,4.09257,4.07425,4.08758,184670000.0
2009-11-18 08:00:00,4.08884,4.09277,4.07622,4.07889,185070000.0
2009-11-18 08:30:00,4.08688,4.09044,4.07264,4.08538,204620000.0
2009-11-18 09:00:00,4.0833,4.0925,4.07245,4.0864,228680000.0
2009-11-18 09:30:00,4.08953,4.09378,4.07623,4.08155,208350000.0
2009-11-18 10:00:00,4.09204,4.09395,4.07268,4.08243,247390000.0
2009-11-18 10:30:00,4.08217,4.08794,4.06794,4.08719,264230000.0
2009-11-18 11:00:00,4.08678,4.09092,4.07199,4.07737,207950000.0
2009-11-18 11:30:00,4.08394,4.08844,4.07169,4.0834,219190000.0
2009-11-18 12:00:00,4.08512,4.0981,4.07737,4.09289,248160000.0
2009-11-18 12:30:00,4.09557,4.09884,4.08162,4.08896,225250000.0
2009-11-18 13:00:00,4.09607,4.10012,4.08366,4.09339,205720000.0
2009-11-18 13:30:00,4.09339,4.09642,4.08038,4.0903,217430000.0
2009-11-18 14:00:00,4.09083,4.09567,4.07689,4.08954,229300000.0
2009-11-18 14:30:00,4.08897,4.09519,4.07808,4.09242,275580000.0
2009-11-18 15:00:00,4.08813,4.09748,4.07938,4.08935,221820000.0
2009-11-18 15:30:00,4.09264,4.10549,4.08581,4.10038,229790000.0
2009-11-18 16:00:00,4.10066,4.10439,4.0827,4.08659,205380000.0
2009-11-18 16:30:00,4.09048,4.09939,4.07947,4.09446,209460000.0
2009-11-18 17:00:00,4.09545,4.10226,4.08128,4.10088,224510000.0
2009-11-18 17:30:00,4.10172,4.10353,4.0812,4.09326,200860000.0
2009-11-18 18:00:00,4.09412,4.09934,4.07977,4.09734,191150000.0
2009-11-18 18:30:00,4.09013,4.10334,4.08687,4.08921,193720000.0
2009-11-18 19:00:00,4.09701,4.10209,4.08631,4.09506,186570000.0
2009-11-18 19:30:00,4.0956,4.10298,4.08606,4.09652,181270000.0
2009-11-18 20:00:00,4.09567,4.10897,4.09292,4.09304,185870000.0
2009-11-18 20:30:00,4.0957,4.10558,4.09066,4.10301,186920000.0
2009-11-18 21:00:00,4.09835,4.10771,4.09078,4.09939,182070000.0
2009-11-18 21:30:00,4.09748,4.11063,4.09114,4.09521,187320000.0
2009-11-18 22:00:00,4.10481,4.106,4.08958,4.10339,177910000.0
2009-11-18 22:30:00,4.1033,4.10586,4.09134,4.10074,189180000.0
2009-11-18 23:00:00,4.10296,4.10296,4.08404,4.09728,185440000.0
2009-11-18 23:30:00,4.09851,4.10058,4.08492,4.09427,170100000.0
2009-11-19 00:00:00,4.09701,4.10007,4.08498,4.09797,180630000.0
2009-11-19 00:30:00,4.09603,4.1048,4.08719,4.09784,138580000.0
2009-11-19 01:00:00,4.09376,4.10433,4.08935,4.10127,141570000.0
2009-11-19 01:30:00,4.0983,4.10216,4.08868,4.09943,178780000.0
2009-11-19 02:00:00,4.09943,4.10414,4.08694,4.10053,186620000.0
2009-11-19 02:30:00,4.10046,4.10323,4.08566,4.09251,184340000.0
2009-11-19 03:00:00,4.08904,4.10384,4.08735,4.09789,195220000.0
2009-11-19 03:30:00,4.09982,4.10565,4.09015,4.1027,174620000.0
2009-11-19 04:00:00,4.09384,4.10505,4.08704,4.10112,189990000.0
2009-11-19 04:30:00,4.10394,4.106,4.09067,4.10092,170790000.0
2009-11-19 05:00:00,4.10052,4.10738,4.09283,4.09945,173430000.0
2009-11-19 05:30:00,4.0943,4.1056,4.09004,4.09586,184700000.0
2009-11-19 06:00:00,4.09961,4.10743,4.08865,4.10069,180600000.0
2009-11-19 06:30:00,4.09794,4.10436,4.09045,4.10002,177930000.0
2009-11-19 07:00:00,4.09212,4.10429,4.0881,4.09547,169320000.0
2009-11-19 07:30:00,4.09647,4.10627,4.08912,4.10203,181690000.0
2009-11-19 08:00:00,4.10251,4.10658,4.09183,4.0952,186220000.0
2009-11-19 08:30:00,4.10455,4.10841,4.09194,4.10525,207970000.0
2009-11-19 09:00:00,4.10025,4.123,4.09705,4.11592,227180000.0
2009-11-19 09:30:00,4.11686,4.12483,4.1047,4.11532,209040000.0
2009-11-19 10:00:00,4.12283,4.12992,4.10858,4.1173,245170000.0
2009-11-19 10:30:00,4.12007,4.12715,4.1077,4.1179,258690000.0
2009-11-19 11:00:00,4.12033,4.13148,4.10737,4.117,204650000.0
2009-11-19 11:30:00,4.12553,4.12697,4.11046,4.12289,214730000.0
2009-11-19 12:00:00,4.12166,4.12762,4.11169,4.12305,244440000.0
2009-11-19 12:30:00,4.12452,4.12668,4.10921,4.1202,224120000.0
2009-11-19 13:00:00,4.12567,4.13586,4.1138,4.13147,207180000.0
2009-11-19 13:30:00,4.13258,4.13883,4.1211,4.12926,218140000.0
2009-11-19 14:00:00,4.12913,4.14388,4.12416,4.13991,224470000.0
2009-11-19 14:30:00,4.13968,4.14221,4.12412,4.13192,279690000.0
2009-11-19 15:00:00,4.12705,4.13455,4.116,4.12192,221450000.0
2009-11-19 15:30:00,4.12846,4.13002,4.10962,4.12427,232340000.0
2009-11-19 16:00:00,4.12866,4.13024,4.11105,4.11858,209840000.0
2009-11-19 16:30:00,4.11969,4.13783,4.11217,4.13122,207230000.0
2009-11-19 17:00:00,4.134,4.13488,4.11175,4.12652,225230000.0
2009-11-19 17:30:00,4.12617,4.13351,4.11369,4.13086,196790000.0
2009-11-19 18:00:00,4.1285,4.14021,4.12358,4.1361,200030000.0
2009-11-19 18:30:00,4.12697,4.13709,4.12083,4.12233,194480000.0
2009-11-19 19:00:00,4.12898,4.13244,4.10389,4.10804,185090000.0
2009-11-19 19:30:00,4.10375,4.12867,4.10375,4.11607,178310000.0
2009-11-19 20:00:00,4.11676,4.12615,4.11062,4.11284,189180000.0
2009-11-19 20:30:00,4.12227,4.12716,4.11208,4.12129,189520000.0
2009-11-19 21:00:00,4.11614,4.13183,4.11025,4.11748,182120000.0
2009-11-19 21:30:00,4.11829,4.12907,4.11123,4.11462,178710000.0
2009-11-19 22:00:00,4.12468,4.12752,4.11154,4.12422,177210000.0
2009-11-19 22:30:00,4.12469,4.12742,4.11268,4.12107,180290000.0
2009-11-19 23:00:00,4.12509,4.12977,4.11103,4.12608,184680000.0
2009-11-19 23:30:00,4.12824,4.13037,4.11435,4.12379,168200000.0
2009-11-20 00:00:00,4.13028,4.13393,4.11584,4.13112,188070000.0
2009-11-20 00:30:00,4.12971,4.13602,4.11706,4.12727,172700000.0
2009-11-20 01:00:00,4.12602,4.13442,4.11718,4.11849,172390000.0
2009-11-20 01:30:00,4.13038,4.13501,4.11977,4.12957,191450000.0
2009-11-20 02:00:00,4.13172,4.13428,4.11856,4.12882,191770000.0
2009-11-20 02:30:00,4.13303,4.1338,4.11774,4.12644,181360000.0
2009-11-20 03:00:00,4.12299,4.13418,4.11747,4.12671,193680000.0
2009-11-20 03:30:00,4.12904,4.13259,4.11779,4.12901,178670000.0
2009-11-20 04:00:00,4.12372,4.13497,4.11609,4.12558,194790000.0
2009-11-20 04:30:00,4.13146,4.13672,4.1174,4.13032,170430000.0
2009-11-20 05:00:00,4.12536,4.13584,4.12023,4.12921,176070000.0
2009-11-20 05:30:00,4.1253,4.13501,4.11675,4.12571,183940000.0
2009-11-20 06:00:00,4.12764,4.13253,4.11782,4.12904,183930000.0
2009-11-20 06:30:00,4.13007,4.13541,4.11822,4.13015,177200000.0
2009-11-20 07:00:00,4.12283,4.13546,4.11761,4.12568,173360000.0
2009-11-20 07:30:00,4.12262,4.13343,4.11607,4.12654,178750000.0
2009-11-20 08:00:00,4.13215,4.13264,4.1161,4.11735,186600000.0
2009-11-20 08:30:00,4.13039,4.13327,4.11273,4.12851,207960000.0
2009-11-20 09:00:00,4.1256,4.13165,4.11067,4.12152,232370000.0
2009-11-20 09:30:00,4.1257,4.13418,4.11548,4.12046,199800000.0
2009-11-20 10:00:00,4.12869,4.13046,4.11431,4.12781,244810000.0
2009-11-20 10:30:00,4.12723,4.13416,4.11401,4.13286,263120000.0
2009-11-20 11:00:00,4.13426,4.14381,4.12345,4.13571,209810000.0
2009-11-20 11:30:00,4.14607,4.14873,4.13036,4.14315,218490000.0
2009-11-20 12:00:00,4.14297,4.15321,4.13221,4.1443,251480000.0
2009-11-20 12:30:00,4.14669,4.14883,4.12949,4.13998,223760000.0
2009-11-20 13:00:00,4.14371,4.14915,4.12859,4.1464,205720000.0
2009-11-20 13:30:00,4.14792,4.16426,4.13818,4.14817,221500000.0
2009-11-20 14:00:00,4.14817,4.15982,4.14026,4.15635,224860000.0
2009-11-20 14:30:00,4.15508,4.15904,4.13688,4.14986,278540000.0
2009-11-20 15:00:00,4.14349,4.15294,4.13521,4.14375,214780000.0
2009-11-20 15:30:00,4.14635,4.14842,4.12009,4.1356,235340000.0
2009-11-20 16:00:00,4.13869,4.14672,4.1256,4.13974,208720000.0
2009-11-20 16:30:00,4.14457,4.14633,4.12263,4.13596,209110000.0
2009-11-20 17:00:00,4.1382,4.14752,4.1258,4.13982,221900000.0
2009-11-20 17:30:00,4.13943,4.15132,4.13363,4.14292,203110000.0
2009-11-20 18:00:00,4.14255,4.14936,4.13121,4.14747,197820000.0
2009-11-20 18:30:00,4.13841,4.15146,4.12963,4.13054,195940000.0
2009-11-20 19:00:00,4.13694,4.14518,4.1303,4.13674,186220000.0
2009-11-20 19:30:00,4.13597,4.14538,4.12848,4.1408,176450000.0
2009-11-20 20:00:00,4.13915,4.15539,4.13192,4.14255,189200000.0
2009-11-20 20:30:00,4.14384,4.15643,4.13888,4.15016,187380000.0
2009-11-20 21:00:00,4.14612,4.15299,4.13559,4.143,185450000.0
2009-11-20 21:30:00,4.14147,4.15486,4.13253,4.13483,185460000.0
2009-11-20 22:00:00,4.14421,4.14552,4.13158,4.1425,172690000.0
2009-11-20 22:30:00,4.14283,4.14653,4.12997,4.14066,182100000.0
2009-11-20 23:00:00,4.14005,4.15135,4.13094,4.14675,166250000.0
2009-11-20 23:30:00,4.1474,4.15134,4.13516,4.1425,142270000.0
2009-11-23 00:00:00,4.14385,4.15321,4.13591,4.14843,172320000.0
2009-11-23 00:30:00,4.14127,4.15504,4.13635,4.14701,152080000.0
2009-11-23 01:00:00,4.1426,4.15525,4.13716,4.14723,171640000.0
2009-11-23 01:30:00,4.14784,4.1522,4.13818,4.14874,177590000.0
2009-11-23 02:00:00,4.15007,4.15209,4.13782,4.14767,188490000.0
2009-11-23 02:30:00,4.14939,4.15192,4.13733,4.13896,173470000.0
2009-11-23 03:00:00,4.14814,4.15118,4.13715,4.14892,158180000.0
2009-11-23 03:30:00,4.14874,4.1548,4.13631,4.14874,165590000.0
2009-11-23 04:00:00,4.1449,4.15644,4.13587,4.14844,156130000.0
2009-11-23 04:30:00,4.14971,4.15027,4.13043,4.14184,177180000.0
2009-11-23 05:00:00,4.14104,4.14712,4.12825,4.13769,172780000.0
2009-11-23 05:30:00,4.14132,4.1439,4.1275,4.14138,152810000.0
2009-11-23 06:00:00,4.13147,4.14301,4.12708,4.12777,178300000.0
2009-11-23 06:30:00,4.13446,4.14531,4.12666,4.13692,159960000.0
2009-11-23 07:00:00,4.14156,4.14696,4.13403,4.13548,171170000.0
2009-11-23 07:30:00,4.13721,4.15006,4.12908,4.14123,192140000.0
2009-11-23 08:00:00,4.14126,4.14677,4.12491,4.14264,170460000.0
2009-11-23 08:30:00,4.14121,4.1474,4.12461,4.13199,188070000.0
2009-11-23 09:00:00,4.12843,4.13773,4.11043,4.11572,191870000.0
2009-11-23 09:30:00,4.12606,4.13134,4.11353,4.12322,195220000.0
2009-11-23 10:00:00,4.12749,4.1318,4.1038,4.11638,204200000.0
2009-11-23 10:30:00,4.11788,4.12138,4.09887,4.11877,228230000.0
2009-11-23 11:00:00,4.11833,4.12225,4.10632,4.11777,206860000.0
2009-11-23 11:30:00,4.11624,4.12373,4.10305,4.11554,210950000.0
2009-11-23 12:00:00,4.11371,4.12063,4.09996,4.11462,230910000.0
2009-11-23 12:30:00,4.1134,4.1182,4.10093,4.10752,222560000.0
2009-11-23 13:00:00,4.11298,4.11879,4.10221,4.11597,277080000.0
2009-11-23 13:30:00,4.11491,4.12145,4.10221,4.11661,228960000.0
2009-11-23 14:00:00,4.11821,4.12221,4.10165,4.11698,222210000.0
2009-11-23 14:30:00,4.1169,4.11986,4.10221,4.11509,204230000.0
2009-11-23 15:00:00,4.1115,4.12137,4.10135,4.11794,228190000.0
2009-11-23 15:30:00,4.11596,4.12043,4.10492,4.11244,248920000.0
2009-11-23 16:00:00,4.11537,4.11725,4.09936,4.11326,216230000.0
2009-11-23 16:30:00,4.10708,4.11499,4.09747,4.11445,206450000.0
2009-11-23 17:00:00,4.11706,4.11936,4.09823,4.11218,262010000.0
2009-11-23 17:30:00,4.11372,4.11853,4.10115,4.11342,250350000.0
2009-11-23 18:00:00,4.1098,4.12132,4.10546,4.11744,207210000.0
2009-11-23 18:30:00,4.11451,4.12512,4.10609,4.11644,228640000.0
2009-11-23 19:00:00,4.12033,4.12104,4.10202,4.11305,207210000.0
2009-11-23 19:30:00,4.1062,4.11913,4.10243,4.11571,183570000.0
2009-11-23 20:00:00,4.11418,4.12058,4.10329,4.10501,181710000.0
2009-11-23 20:30:00,4.1147,4.12078,4.10417,4.11011,171500000.0
2009-11-23 21:00:00,4.12058,4.12409,4.11005,4.11973,177920000.0
2009-11-23 21:30:00,4.12278,4.1246,4.10826,4.11866,179510000.0
2009-11-23 22:00:00,4.11724,4.12443,4.10813,4.10911,182850000.0
2009-11-23 22:30:00,4.11645,4.12061,4.10559,4.10787,180200000.0
2009-11-23 23:00:00,4.11708,4.12005,4.10663,4.11718,169700000.0
2009-11-23 23:30:00,4.11534,4.1207,4.10452,4.10818,189240000.0
2009-11-24 00:00:00,4.11868,4.11953,4.10411,4.11455,168560000.0
2009-11-24 00:30:00,4.11334,4.12281,4.10609,4.10858,191820000.0
2009-11-24 01:00:00,4.11318,4.12009,4.10491,4.11681,179480000.0
2009-11-24 01:30:00,4.11908,4.12258,4.1061,4.1167,185830000.0
2009-11-24 02:00:00,4.11684,4.11923,4.10522,4.11501,195600000.0
2009-11-24 02:30:00,4.11814,4.12247,4.10536,4.10691,186200000.0
2009-11-24 03:00:00,4.11585,4.1209,4.1061,4.11808,180960000.0
2009-11-24 03:30:00,4.11567,4.12042,4.10512,4.116,182070000.0
2009-11-24 04:00:00,4.1108,4.12272,4.10533,4.11622,176770000.0
2009-11-24 04:30:00,4.11863,4.11997,4.10503,4.11671,184320000.0
2009-11-24 05:00:00,4.11639,4.11946,4.10529,4.11519,191000000.0
2009-11-24 05:30:00,4.11788,4.12178,4.10473,4.11635,181300000.0
2009-11-24 06:00:00,4.11097,4.12245,4.10516,4.10825,190640000.0
2009-11-24 06:30:00,4.1141,4.12143,4.10498,4.11084,180950000.0
2009-11-24 07:00:00,4.11798,4.11905,4.10486,4.10569,186940000.0
2009-11-24 07:30:00,4.10874,4.12076,4.10403,4.1107,188080000.0
2009-11-24 08:00:00,4.11383,4.12148,4.10565,4.12052,188460000.0
2009-11-24 08:30:00,4.11863,4.12883,4.10699,4.12202,188040000.0
2009-11-24 09:00:00,4.11364,4.13383,4.11364,4.11957,192600000.0
2009-11-24 09:30:00,4.1288,4.13148,4.11104,4.11565,193380000.0
2009-11-24 10:00:00,4.11748,4.13105,4.11026,4.12494,201620000.0
2009-11-24 10:30:00,4.12425,4.13074,4.11077,4.12246,225600000.0
2009-11-24 11:00:00,4.12064,4.12416,4.10532,4.11873,205010000.0
2009-11-24 11:30:00,4.11835,4.12506,4.10235,4.11805,212440000.0
2009-11-24 12:00:00,4.11672,4.12298,4.10304,4.11479,229010000.0
2009-11-24 12:30:00,4.11367,4.12151,4.10305,4.11212,216630000.0
2009-11-24 13:00:00,4.11581,4.1197,4.10232,4.11598,276680000.0
2009-11-24 13:30:00,4.11726,4.11972,4.10328,4.11258,226330000.0
2009-11-24 14:00:00,4.11415,4.12287,4.10013,4.11052,219990000.0
2009-11-24 14:30:00,4.1114,4.11497,4.09522,4.11348,207590000.0
2009-11-24 15:00:00,4.10531,4.11709,4.09541,4.11109,219290000.0
2009-11-24 15:30:00,4.11297,4.11841,4.09997,4.11061,244800000.0
2009-11-24 16:00:00,4.11164,4.1184,4.10015,4.11118,218840000.0
2009-11-24 16:30:00,4.10779,4.12261,4.09955,4.11976,206110000.0
2009-11-24 17:00:00,4.12086,4.12822,4.10429,4.12514,259790000.0
2009-11-24 17:30:00,4.12628,4.12672,4.10558,4.11827,243300000.0
2009-11-24 18:00:00,4.11151,4.12339,4.10622,4.11817,205360000.0
2009-11-24 18:30:00,4.11578,4.12414,4.1087,4.11436,227170000.0
2009-11-24 19:00:00,4.11946,4.12226,4.10495,4.11696,203150000.0
2009-11-24 19:30:00,4.1096,4.12099,4.10657,4.12039,188810000.0
2009-11-24 20:00:00,4.11884,4.12605,4.10662,4.10706,180580000.0
2009-11-24 20:30:00,4.1162,4.12104,4.10469,4.1082,170030000.0
2009-11-24 21:00:00,4.11806,4.12003,4.10662,4.1088,174600000.0
2009-11-24 21:30:00,4.11879,4.11879,4.10153,4.10897,183560000.0
2009-11-24 22:00:00,4.11079,4.11858,4.10205,4.10407,183570000.0
2009-11-24 22:30:00,4.11263,4.11646,4.10068,4.10291,176440000.0
2009-11-24 23:00:00,4.11204,4.11442,4.10054,4.11108,170820000.0
2009-11-24 23:30:00,4.10955,4.11834,4.10168,4.10581,191780000.0
2009-11-25 00:00:00,4.11632,4.11984,4.10143,4.11338,170800000.0
2009-11-25 00:30:00,4.11196,4.11695,4.10286,4.10359,181340000.0
2009-11-25 01:00:00,4.11075,4.11853,4.10323,4.11317,184670000.0
2009-11-25 01:30:00,4.11635,4.11823,4.10268,4.11572,186180000.0
2009-11-25 02:00:00,4.1151,4.11831,4.10193,4.11238,190330000.0
2009-11-25 02:30:00,4.11594,4.11853,4.10249,4.10249,189560000.0
2009-11-25 03:00:00,4.11396,4.1178,4.10181,4.11375,171160000.0
2009-11-25 03:30:00,4.11537,4.11898,4.10199,4.11541,183920000.0
2009-11-25 04:00:00,4.1118,4.11681,4.10153,4.11423,177540000.0
2009-11-25 04:30:00,4.11554,4.11598,4.09914,4.11435,182840000.0
2009-11-25 05:00:00,4.11421,4.11604,4.10121,4.11089,185440000.0
2009-11-25 05:30:00,4.11551,4.11832,4.10073,4.11439,180540000.0
2009-11-25 06:00:00,4.10783,4.11857,4.10082,4.10723,178380000.0
2009-11-25 06:30:00,4.11121,4.11526,4.10143,4.1074,184700000.0
2009-11-25 07:00:00,4.114,4.11508,4.10117,4.10117,186250000.0
2009-11-25 07:30:00,4.10214,4.11896,4.10173,4.10593,182910000.0
2009-11-25 08:00:00,4.11018,4.11667,4.09893,4.11533,188820000.0
2009-11-25 08:30:00,4.11234,4.11877,4.09241,4.10234,182110000.0
2009-11-25 09:00:00,4.09421,4.11031,4.08844,4.09721,195580000.0
2009-11-25 09:30:00,4.10629,4.11095,4.08777,4.09325,195600000.0
2009-11-25 10:00:00,4.09853,4.10339,4.08085,4.09978,204950000.0
2009-11-25 10:30:00,4.10056,4.11034,4.08701,4.10575,225980000.0
2009-11-25 11:00:00,4.10676,4.11169,4.09126,4.10063,208740000.0
2009-11-25 11:30:00,4.10028,4.1109,4.0921,4.10688,207630000.0
2009-11-25 12:00:00,4.10993,4.1158,4.09501,4.10745,233090000.0
2009-11-25 12:30:00,4.10626,4.11474,4.09791,4.10469,220710000.0
2009-11-25 13:00:00,4.11377,4.1159,4.0965,4.10928,278180000.0
2009-11-25 13:30:00,4.11072,4.11154,4.08646,4.0984,225620000.0
2009-11-25 14:00:00,4.09966,4.1075,4.08612,4.10153,224820000.0
2009-11-25 14:30:00,4.10048,4.10647,4.08896,4.10196,199050000.0
2009-11-25 15:00:00,4.09686,4.10874,4.08626,4.10438,220770000.0
2009-11-25 15:30:00,4.1025,4.10804,4.08779,4.09348,248890000.0
2009-11-25 16:00:00,4.09772,4.11253,4.08845,4.11025,217710000.0
2009-11-25 16:30:00,4.10551,4.11702,4.09869,4.10782,206830000.0
2009-11-25 17:00:00,4.11075,4.1145,4.09388,4.10688,257560000.0
2009-11-25 17:30:00,4.10892,4.11273,4.09355,4.10661,242970000.0
2009-11-25 18:00:00,4.10005,4.10885,4.08949,4.09957,205720000.0
2009-11-25 18:30:00,4.096,4.10317,4.08299,4.09439,229770000.0
2009-11-25 19:00:00,4.09807,4.10084,4.07968,4.09228,207950000.0
2009-11-25 19:30:00,4.087,4.09556,4.08021,4.09556,186210000.0
2009-11-25 20:00:00,4.09216,4.09749,4.08047,4.08451,179870000.0
2009-11-25 20:30:00,4.08811,4.09572,4.08037,4.08561,170760000.0
2009-11-25 21:00:00,4.09694,4.09722,4.08138,4.08677,178300000.0
2009-11-25 21:30:00,4.09672,4.09672,4.08127,4.08815,185040000.0
2009-11-25 22:00:00,4.08917,4.09779,4.08062,4.08626,183210000.0
2009-11-25 22:30:00,4.09231,4.09574,4.08024,4.08457,175340000.0
2009-11-25 23:00:00,4.09373,4.09573,4.08357,4.09412,169650000.0
2009-11-25 23:30:00,4.09183,4.10124,4.08285,4.08907,191090000.0
2009-11-26 00:00:00,4.09858,4.10436,4.08708,4.09668,139280000.0
2009-11-26 00:30:00,4.09643,4.10107,4.08475,4.08528,183630000.0
2009-11-26 01:00:00,4.09516,4.1017,4.08425,4.09532,181330000.0
2009-11-26 01:30:00,4.09966,4.10149,4.08504,4.09721,182850000.0
2009-11-26 02:00:00,4.09766,4.10031,4.0862,4.09704,189170000.0
2009-11-26 02:30:00,4.09828,4.10746,4.08418,4.09052,188790000.0
2009-11-26 03:00:00,4.09819,4.10053,4.08501,4.09869,170460000.0
2009-11-26 03:30:00,4.0985,4.10426,4.08372,4.09802,183910000.0
2009-11-26 04:00:00,4.09488,4.10098,4.08236,4.09569,174970000.0
2009-11-26 04:30:00,4.0996,4.10551,4.08401,4.09798,181370000.0
2009-11-26 05:00:00,4.0988,4.10226,4.08513,4.09893,181720000.0
2009-11-26 05:30:00,4.09866,4.10052,4.08341,4.09922,176820000.0
2009-11-26 06:00:00,4.09236,4.10134,4.08381,4.08493,185810000.0
2009-11-26 06:30:00,4.09541,4.09979,4.08308,4.09319,184710000.0
2009-11-26 07:00:00,4.0998,4.10172,4.08316,4.09071,182850000.0
2009-11-26 07:30:00,4.08969,4.10245,4.08269,4.08906,189580000.0
2009-11-26 08:00:00,4.09569,4.1002,4.08396,4.09802,191080000.0
2009-11-26 08:30:00,4.09691,4.10666,4.08568,4.1,185470000.0
2009-11-26 09:00:00,4.09504,4.11188,4.08057,4.10022,191500000.0
2009-11-26 09:30:00,4.1086,4.11088,4.0903,4.09718,197830000.0
2009-11-26 10:00:00,4.09852,4.118,4.0925,4.11623,203840000.0
2009-11-26 10:30:00,4.11747,4.12735,4.10642,4.11887,225980000.0
2009-11-26 11:00:00,4.12029,4.13069,4.10872,4.11665,208360000.0
2009-11-26 11:30:00,4.11666,4.13039,4.10745,4.12818,209490000.0
2009-11-26 12:00:00,4.12801,4.1321,4.11113,4.12217,233480000.0
2009-11-26 12:30:00,4.12193,4.13042,4.10911,4.1145,219620000.0
2009-11-26 13:00:00,4.12081,4.12636,4.10651,4.11712,280410000.0
2009-11-26 13:30:00,4.12001,4.12275,4.10646,4.11494,226740000.0
2009-11-26 14:00:00,4.11785,4.12417,4.10642,4.1193,219990000.0
2009-11-26 14:30:00,4.12092,4.12997,4.11041,4.12873,203480000.0
2009-11-26 15:00:00,4.12398,4.13034,4.10853,4.12344,223380000.0
2009-11-26 15:30:00,4.12459,4.12863,4.10855,4.11788,245180000.0
2009-11-26 16:00:00,4.12219,4.12682,4.1092,4.12462,215120000.0
2009-11-26 16:30:00,4.11802,4.14189,4.11802,4.13915,206820000.0
2009-11-26 17:00:00,4.14021,4.14819,4.12453,4.1415,261640000.0
2009-11-26 17:30:00,4.14526,4.16003,4.13192,4.15873,249230000.0
2009-11-26 18:00:00,4.15197,4.16134,4.13688,4.14357,207940000.0
2009-11-26 18:30:00,4.14258,4.15028,4.13391,4.14293,229760000.0
2009-11-26 19:00:00,4.14836,4.15655,4.13557,4.14774,209050000.0
2009-11-26 19:30:00,4.14257,4.15232,4.13681,4.1472,185470000.0
2009-11-26 20:00:00,4.14609,4.15536,4.13724,4.14586,186950000.0
2009-11-26 20:30:00,4.15018,4.15991,4.13706,4.14583,163720000.0
2009-11-26 21:00:00,4.15398,4.15955,4.14082,4.14749,179430000.0
2009-11-26 21:30:00,4.15457,4.1572,4.14185,4.15182,185790000.0
2009-11-26 22:00:00,4.14847,4.15976,4.14215,4.1445,182840000.0
2009-11-26 22:30:00,4.15411,4.16037,4.14373,4.14849,176810000.0
2009-11-26 23:00:00,4.15441,4.15919,4.14178,4.15345,166320000.0
2009-11-26 23:30:00,4.15104,4.15646,4.13832,4.14206,188110000.0
2009-11-27 00:00:00,4.15382,4.15472,4.13841,4.14858,153550000.0
2009-11-27 00:30:00,4.14942,4.1551,4.13939,4.14014,162630000.0
2009-11-27 01:00:00,4.14683,4.15522,4.13842,4.15068,174220000.0
2009-11-27 01:30:00,4.15334,4.15522,4.13265,4.15027,188810000.0
2009-11-27 02:00:00,4.14969,4.15398,4.13832,4.1504,180710000.0
2009-11-27 02:30:00,4.15269,4.15585,4.14023,4.14165,188910000.0
2009-11-27 03:00:00,4.14938,4.15714,4.13983,4.15447,172400000.0
2009-11-27 03:30:00,4.15409,4.15745,4.14145,4.1521,159920000.0
2009-11-27 04:00:00,4.15119,4.16222,4.14209,4.1591,173840000.0
2009-11-27 04:30:00,4.16086,4.16802,4.14521,4.15241,182080000.0
2009-11-27 05:00:00,4.15418,4.15765,4.14117,4.15079,166370000.0
2009-11-27 05:30:00,4.15375,4.15887,4.13943,4.15572,167470000.0
2009-11-27 06:00:00,4.14825,4.16168,4.14328,4.14931,185820000.0
2009-11-27 06:30:00,4.15252,4.16544,4.14687,4.15713,177930000.0
2009-11-27 07:00:00,4.16342,4.16472,4.15072,4.15072,185080000.0
2009-11-27 07:30:00,4.15489,4.16622,4.15251,4.15883,188100000.0
2009-11-27 08:00:00,4.1593,4.16978,4.15228,4.16216,190670000.0
2009-11-27 08:30:00,4.16093,4.16656,4.15121,4.15597,186910000.0
2009-11-27 09:00:00,4.15116,4.1815,4.14569,4.17075,196690000.0
2009-11-27 09:30:00,4.18396,4.19373,4.17295,4.179,197850000.0
2009-11-27 10:00:00,4.18203,4.18675,4.16616,4.17616,205690000.0
2009-11-27 10:30:00,4.17527,4.18108,4.15747,4.17917,223770000.0
2009-11-27 11:00:00,4.17837,4.18791,4.16161,4.17057,207960000.0
2009-11-27 11:30:00,4.16912,4.17915,4.15315,4.17376,206140000.0
2009-11-27 12:00:00,4.17535,4.18092,4.15785,4.16931,227580000.0
2009-11-27 12:30:00,4.16975,4.17564,4.15723,4.16786,218880000.0
2009-11-27 13:00:00,4.17211,4.1861,4.16158,4.18259,275950000.0
2009-11-27 13:30:00,4.18425,4.18461,4.16535,4.17463,226690000.0
2009-11-27 14:00:00,4.17634,4.18186,4.16667,4.17959,219630000.0
2009-11-27 14:30:00,4.17884,4.18064,4.15652,4.16645,205720000.0
2009-11-27 15:00:00,4.16157,4.1683,4.14484,4.16707,227450000.0
2009-11-27 15:30:00,4.16565,4.17353,4.1501,4.16838,248140000.0
2009-11-27 16:00:00,4.16962,4.17945,4.1554,4.17668,219560000.0
2009-11-27 16:30:00,4.17132,4.17862,4.15234,4.16745,209070000.0
2009-11-27 17:00:00,4.16555,4.16616,4.13318,4.14406,259080000.0
2009-11-27 17:30:00,4.14736,4.15026,4.12531,4.13408,246280000.0
2009-11-27 18:00:00,4.12829,4.14189,4.12376,4.13776,207190000.0
2009-11-27 18:30:00,4.13711,4.14624,4.12532,4.13401,232360000.0
2009-11-27 19:00:00,4.13876,4.14292,4.12236,4.13985,205390000.0
2009-11-27 19:30:00,4.13321,4.14602,4.12872,4.14182,190250000.0
2009-11-27 20:00:00,4.14344,4.1463,4.13071,4.13329,185020000.0
2009-11-27 20:30:00,4.14053,4.1462,4.12989,4.13503,168160000.0
2009-11-27 21:00:00,4.14511,4.14845,4.13416,4.13416,158830000.0
2009-11-27 21:30:00,4.14632,4.15131,4.13402,4.14309,178680000.0
2009-11-27 22:00:00,4.14338,4.15169,4.13451,4.13697,181710000.0
2009-11-27 22:30:00,4.14566,4.15173,4.13555,4.13555,175680000.0
2009-11-27 23:00:00,4.14615,4.15366,4.13662,4.14852,168140000.0
2009-11-27 23:30:00,4.14546,4.14988,4.13252,4.13841,183230000.0
2009-11-30 00:00:00,4.14329,4.15594,4.13145,4.1392,170090000.0
2009-11-30 00:30:00,4.14127,4.14694,4.13075,4.13302,163320000.0
2009-11-30 01:00:00,4.13854,4.14807,4.13008,4.14165,184650000.0
2009-11-30 01:30:00,4.1429,4.14491,4.12865,4.14242,191760000.0
2009-11-30 02:00:00,4.14189,4.14594,4.12969,4.14099,186550000.0
2009-11-30 02:30:00,4.14246,4.14621,4.13041,4.13509,183540000.0
2009-11-30 03:00:00,4.13513,4.14776,4.12539,4.1352,180980000.0
2009-11-30 03:30:00,4.13557,4.14008,4.12598,4.13671,164460000.0
2009-11-30 04:00:00,4.13222,4.14304,4.12461,4.13328,188850000.0
2009-11-30 04:30:00,4.14141,4.14141,4.12698,4.13651,166300000.0
2009-11-30 05:00:00,4.12967,4.14238,4.12718,4.132,176810000.0
2009-11-30 05:30:00,4.13073,4.14003,4.12259,4.13235,180610000.0
2009-11-30 06:00:00,4.13288,4.14355,4.12622,4.14082,182440000.0
2009-11-30 06:30:00,4.13388,4.14451,4.12727,4.1366,176460000.0
2009-11-30 07:00:00,4.13123,4.14327,4.12327,4.13336,171130000.0
2009-11-30 07:30:00,4.1293,4.14319,4.12678,4.13639,180610000.0
2009-11-30 08:00:00,4.13877,4.14133,4.12445,4.12866,179450000.0
2009-11-30 08:30:00,4.13674,4.1419,4.11977,4.13526,205360000.0
2009-11-30 09:00:00,4.13663,4.14092,4.12105,4.13025,233090000.0
2009-11-30 09:30:00,4.13546,4.1406,4.1098,4.11241,207580000.0
2009-11-30 10:00:00,4.12402,4.14203,4.11719,4.1396,250340000.0
2009-11-30 10:30:00,4.13862,4.14518,4.11883,4.13598,260160000.0
2009-11-30 11:00:00,4.135,4.13953,4.11761,4.12954,205330000.0
2009-11-30 11:30:00,4.13731,4.14309,4.12246,4.1361,212560000.0
2009-11-30 12:00:00,4.13511,4.15261,4.12628,4.14417,249260000.0
2009-11-30 12:30:00,4.14649,4.14671,4.1284,4.13253,225600000.0
2009-11-30 13:00:00,4.14032,4.14804,4.12681,4.14429,206820000.0
2009-11-30 13:30:00,4.14512,4.15051,4.12944,4.13806,221840000.0
2009-11-30 14:00:00,4.13784,4.14587,4.12759,4.14235,224470000.0
2009-11-30 14:30:00,4.14526,4.14894,4.13016,4.1401,280390000.0
2009-11-30 15:00:00,4.13625,4.14371,4.12261,4.13028,224440000.0
2009-11-30 15:30:00,4.13642,4.14315,4.12272,4.14267,229040000.0
2009-11-30 16:00:00,4.14376,4.14769,4.13073,4.13733,212050000.0
2009-11-30 16:30:00,4.1403,4.14505,4.12988,4.14074,209490000.0
2009-11-30 17:00:00,4.14359,4.14709,4.12608,4.14181,229340000.0
2009-11-30 17:30:00,4.14168,4.1504,4.13144,4.1464,205330000.0
2009-11-30 18:00:00,4.14792,4.15827,4.13747,4.15827,195980000.0
2009-11-30 18:30:00,4.14938,4.16683,4.14938,4.1513,192610000.0
2009-11-30 19:00:00,4.16113,4.17042,4.14769,4.15888,186190000.0
2009-11-30 19:30:00,4.16137,4.16428,4.14815,4.1554,192910000.0
2009-11-30 20:00:00,4.15448,4.16625,4.14991,4.15236,191410000.0
2009-11-30 20:30:00,4.15579,4.16484,4.14863,4.16385,183570000.0
2009-11-30 21:00:00,4.1595,4.16825,4.15063,4.15982,182070000.0
2009-11-30 21:30:00,4.15687,4.16679,4.15073,4.15594,179460000.0
2009-11-30 22:00:00,4.16429,4.16614,4.14386,4.15305,179430000.0
2009-11-30 22:30:00,4.15335,4.16027,4.1436,4.15274,180620000.0
2009-11-30 23:00:00,4.15461,4.16163,4.14179,4.15447,182460000.0
2009-11-30 23:30:00,4.15616,4.1589,4.14257,4.14914,173440000.0
2009-12-01 00:00:00,4.15565,4.1619,4.14296,4.15805,180950000.0
2009-12-01 00:30:00,4.15025,4.16558,4.14638,4.15751,145750000.0
2009-12-01 01:00:00,4.15107,4.16486,4.146,4.15775,166370000.0
2009-12-01 01:30:00,4.1566,4.16373,4.14689,4.15873,177300000.0
2009-12-01 02:00:00,4.15782,4.1607,4.14248,4.15857,168960000.0
2009-12-01 02:30:00,4.15849,4.1618,4.1447,4.15371,144190000.0
2009-12-01 03:00:00,4.15134,4.16171,4.14694,4.15629,168990000.0
2009-12-01 03:30:00,4.159,4.16414,4.14697,4.15955,164430000.0
2009-12-01 04:00:00,4.15449,4.16627,4.14542,4.15378,182780000.0
2009-12-01 04:30:00,4.16046,4.16392,4.1488,4.15921,164030000.0
2009-12-01 05:00:00,4.15088,4.16731,4.14923,4.15582,177120000.0
2009-12-01 05:30:00,4.15512,4.1657,4.14783,4.15964,179410000.0
2009-12-01 06:00:00,4.15576,4.16403,4.14686,4.1617,189140000.0
2009-12-01 06:30:00,4.15497,4.16646,4.14883,4.16202,167130000.0
2009-12-01 07:00:00,4.15322,4.16538,4.14873,4.15886,160760000.0
2009-12-01 07:30:00,4.1559,4.16601,4.15021,4.1601,179510000.0
2009-12-01 08:00:00,4.1639,4.1668,4.15121,4.15232,185840000.0
2009-12-01 08:30:00,4.16049,4.16746,4.14853,4.1595,203530000.0
2009-12-01 09:00:00,4.1567,4.16199,4.13101,4.13699,233120000.0
2009-12-01 09:30:00,4.1426,4.15366,4.12899,4.1395,203870000.0
2009-12-01 10:00:00,4.14477,4.14757,4.11942,4.13014,241450000.0
2009-12-01 10:30:00,4.1286,4.12986,4.11073,4.12219,259800000.0
2009-12-01 11:00:00,4.1235,4.12595,4.10587,4.1148,206080000.0
2009-12-01 11:30:00,4.12265,4.12706,4.10861,4.12385,217710000.0
2009-12-01 12:00:00,4.12694,4.12777,4.10649,4.11706,245560000.0
2009-12-01 12:30:00,4.11895,4.12544,4.10511,4.10998,223400000.0
2009-12-01 13:00:00,4.11906,4.12561,4.1065,4.1191,205320000.0
2009-12-01 13:30:00,4.12087,4.1256,4.1002,4.11784,222990000.0
2009-12-01 14:00:00,4.11692,4.12289,4.10727,4.11861,223760000.0
2009-12-01 14:30:00,4.11843,4.12562,4.10385,4.1141,279680000.0
2009-12-01 15:00:00,4.11018,4.11806,4.08999,4.10225,218890000.0
2009-12-01 15:30:00,4.10606,4.11455,4.09401,4.11022,226450000.0
2009-12-01 16:00:00,4.11119,4.11439,4.09322,4.10329,213970000.0
2009-12-01 16:30:00,4.10729,4.11468,4.09649,4.11038,204630000.0
2009-12-01 17:00:00,4.11313,4.11829,4.09597,4.11377,224130000.0
2009-12-01 17:30:00,4.11476,4.11803,4.10085,4.10657,204200000.0
2009-12-01 18:00:00,4.10517,4.11396,4.09659,4.11149,191520000.0
2009-12-01 18:30:00,4.10237,4.11593,4.09974,4.10485,194840000.0
2009-12-01 19:00:00,4.1119,4.11555,4.09877,4.10482,184330000.0
2009-12-01 19:30:00,4.10922,4.11267,4.09482,4.10607,193620000.0
2009-12-01 20:00:00,4.10525,4.11086,4.09546,4.09546,187780000.0
2009-12-01 20:30:00,4.10002,4.11042,4.09645,4.10729,182130000.0
2009-12-01 21:00:00,4.10869,4.10953,4.09538,4.10235,183220000.0
2009-12-01 21:30:00,4.09717,4.1111,4.09384,4.09795,182460000.0
2009-12-01 22:00:00,4.10842,4.11076,4.09463,4.10135,174980000.0
2009-12-01 22:30:00,4.10731,4.1152,4.0964,4.10749,176420000.0
2009-12-01 23:00:00,4.11091,4.11415,4.09442,4.10981,179850000.0
2009-12-01 23:30:00,4.11051,4.11133,4.09606,4.10606,173820000.0
2009-12-02 00:00:00,4.11165,4.11335,4.09818,4.10903,172320000.0
2009-12-02 00:30:00,4.10325,4.11559,4.09823,4.11004,170860000.0
2009-12-02 01:00:00,4.10474,4.11421,4.09615,4.11137,183570000.0
2009-12-02 01:30:00,4.11108,4.11527,4.09873,4.11252,189620000.0
2009-12-02 02:00:00,4.11242,4.11565,4.09825,4.10966,182840000.0
2009-12-02 02:30:00,4.11194,4.11254,4.09846,4.10745,158410000.0
2009-12-02 03:00:00,4.10301,4.1154,4.10046,4.10697,189190000.0
2009-12-02 03:30:00,4.10919,4.11403,4.09997,4.10878,174190000.0
2009-12-02 04:00:00,4.10489,4.1184,4.09614,4.11214,187690000.0
2009-12-02 04:30:00,4.11231,4.11451,4.09908,4.10952,161820000.0
2009-12-02 05:00:00,4.10578,4.11648,4.09747,4.10808,174190000.0
2009-12-02 05:30:00,4.10421,4.11525,4.09904,4.10338,183590000.0
2009-12-02 06:00:00,4.10809,4.11364,4.09605,4.11152,184680000.0
2009-12-02 06:30:00,4.10593,4.11682,4.0985,4.1086,174240000.0
2009-12-02 07:00:00,4.10418,4.11528,4.09898,4.11066,167430000.0
2009-12-02 07:30:00,4.11039,4.11457,4.10035,4.11105,181700000.0
2009-12-02 08:00:00,4.11335,4.11615,4.10144,4.10322,184730000.0
2009-12-02 08:30:00,4.11423,4.11894,4.09682,4.10854,208720000.0
2009-12-02 09:00:00,4.1055,4.1149,4.09777,4.1049,232330000.0
2009-12-02 09:30:00,4.10779,4.11385,4.09257,4.09454,207560000.0
2009-12-02 10:00:00,4.09925,4.10803,4.08797,4.09861,248870000.0
2009-12-02 10:30:00,4.09754,4.10747,4.08792,4.10215,255330000.0
2009-12-02 11:00:00,4.10381,4.10846,4.08924,4.1006,206480000.0
2009-12-02 11:30:00,4.10684,4.11001,4.08984,4.09795,211050000.0
2009-12-02 12:00:00,4.09822,4.10309,4.08646,4.09929,240380000.0
2009-12-02 12:30:00,4.10181,4.1069,4.08824,4.09615,223020000.0
2009-12-02 13:00:00,4.1013,4.1065,4.09041,4.10244,206840000.0
2009-12-02 13:30:00,4.1033,4.10978,4.09125,4.10306,219280000.0
2009-12-02 14:00:00,4.10271,4.10987,4.09087,4.10308,226710000.0
2009-12-02 14:30:00,4.10287,4.10964,4.09252,4.10635,281890000.0
2009-12-02 15:00:00,4.10055,4.10788,4.08897,4.10115,221090000.0
2009-12-02 15:30:00,4.10341,4.11505,4.09164,4.1114,230150000.0
2009-12-02 16:00:00,4.11425,4.11933,4.10127,4.10844,213160000.0
2009-12-02 16:30:00,4.1096,4.11318,4.09484,4.10582,206110000.0
2009-12-02 17:00:00,4.10888,4.10888,4.08582,4.10086,221910000.0
2009-12-02 17:30:00,4.10209,4.10449,4.08447,4.09755,206080000.0
2009-12-02 18:00:00,4.09712,4.11168,4.08735,4.09454,195970000.0
2009-12-02 18:30:00,4.08698,4.10586,4.08373,4.09423,197430000.0
2009-12-02 19:00:00,4.10165,4.10418,4.08711,4.09741,183990000.0
2009-12-02 19:30:00,4.10317,4.10546,4.08872,4.0985,189210000.0
2009-12-02 20:00:00,4.09689,4.10637,4.08834,4.09292,185880000.0
2009-12-02 20:30:00,4.0939,4.10595,4.09081,4.10121,188460000.0
2009-12-02 21:00:00,4.09705,4.108,4.08977,4.09699,187340000.0
2009-12-02 21:30:00,4.09436,4.1069,4.08818,4.09107,189600000.0
2009-12-02 22:00:00,4.10146,4.10275,4.08817,4.0963,177600000.0
2009-12-02 22:30:00,4.09958,4.10669,4.08929,4.10092,180620000.0
2009-12-02 23:00:00,4.10084,4.10265,4.08767,4.10033,178710000.0
2009-12-02 23:30:00,4.1002,4.10188,4.08721,4.09215,177170000.0
2009-12-03 00:00:00,4.09922,4.10447,4.08562,4.09578,176830000.0
2009-12-03 00:30:00,4.09255,4.10239,4.08522,4.09717,182440000.0
2009-12-03 01:00:00,4.08849,4.10337,4.08595,4.09796,183610000.0
2009-12-03 01:30:00,4.09752,4.10078,4.08629,4.09757,184370000.0
2009-12-03 02:00:00,4.09863,4.10052,4.07989,4.09697,176530000.0
2009-12-03 02:30:00,4.09708,4.09851,4.08269,4.0892,175690000.0
2009-12-03 03:00:00,4.0909,4.10241,4.08229,4.094,186160000.0
2009-12-03 03:30:00,4.09552,4.09844,4.08219,4.09564,183200000.0
2009-12-03 04:00:00,4.08868,4.09949,4.08029,4.09374,182430000.0
2009-12-03 04:30:00,4.09751,4.09859,4.08482,4.09374,161860000.0
2009-12-03 05:00:00,4.08845,4.09934,4.0834,4.09031,177580000.0
2009-12-03 05:30:00,4.08505,4.09884,4.07982,4.08643,182850000.0
2009-12-03 06:00:00,4.09046,4.09769,4.08051,4.09437,182460000.0
2009-12-03 06:30:00,4.08687,4.09912,4.08019,4.09357,175360000.0
2009-12-03 07:00:00,4.08723,4.09851,4.0795,4.08844,168170000.0
2009-12-03 07:30:00,4.09107,4.09882,4.08189,4.09464,185070000.0
2009-12-03 08:00:00,4.09697,4.09835,4.08402,4.08524,185830000.0
2009-12-03 08:30:00,4.0957,4.1008,4.0808,4.09272,205380000.0
2009-12-03 09:00:00,4.09022,4.09751,4.07196,4.07772,234180000.0
2009-12-03 09:30:00,4.0809,4.09532,4.07134,4.08135,207190000.0
2009-12-03 10:00:00,4.0877,4.09632,4.0784,4.08851,245540000.0
2009-12-03 10:30:00,4.08929,4.09556,4.07333,4.08945,257630000.0
2009-12-03 11:00:00,4.08768,4.09743,4.07558,4.08599,207950000.0
2009-12-03 11:30:00,4.09383,4.09562,4.07831,4.09151,217350000.0
2009-12-03 12:00:00,4.09089,4.10259,4.08299,4.09873,249610000.0
2009-12-03 12:30:00,4.09832,4.10228,4.08408,4.09598,222990000.0
2009-12-03 13:00:00,4.10186,4.10186,4.08371,4.09529,210550000.0
2009-12-03 13:30:00,4.09293,4.09696,4.07505,4.08667,220020000.0
2009-12-03 14:00:00,4.08563,4.09872,4.07988,4.09532,226740000.0
2009-12-03 14:30:00,4.0932,4.095,4.07743,4.09143,279280000.0
2009-12-03 15:00:00,4.08615,4.09799,4.08057,4.08927,221070000.0
2009-12-03 15:30:00,4.09329,4.10117,4.07759,4.09762,233470000.0
2009-12-03 16:00:00,4.09897,4.10212,4.0829,4.09197,212460000.0
2009-12-03 16:30:00,4.09355,4.0978,4.07879,4.09139,207590000.0
2009-12-03 17:00:00,4.09274,4.1053,4.08082,4.10183,224890000.0
2009-12-03 17:30:00,4.10092,4.10173,4.08444,4.09085,206810000.0
2009-12-03 18:00:00,4.08898,4.09786,4.08069,4.09784,188930000.0
2009-12-03 18:30:00,4.08799,4.09944,4.08112,4.08665,192610000.0
2009-12-03 19:00:00,4.09172,4.09762,4.07835,4.08711,186190000.0
2009-12-03 19:30:00,4.09123,4.09454,4.07736,4.08778,190310000.0
2009-12-03 20:00:00,4.08801,4.09306,4.07726,4.07905,189250000.0
2009-12-03 20:30:00,4.07903,4.0902,4.07669,4.08937,185890000.0
2009-12-03 21:00:00,4.09062,4.09243,4.07456,4.08528,184330000.0
2009-12-03 21:30:00,4.08236,4.09381,4.07235,4.07269,184310000.0
2009-12-03 22:00:00,4.08665,4.08767,4.072,4.07919,179440000.0
2009-12-03 22:30:00,4.08219,4.09196,4.07065,4.08796,173470000.0
2009-12-03 23:00:00,4.09125,4.09373,4.07672,4.08894,178350000.0
2009-12-03 23:30:00,4.0888,4.09601,4.07799,4.08701,178700000.0
2009-12-04 00:00:00,4.0919,4.09562,4.08016,4.09137,170870000.0
2009-12-04 00:30:00,4.08324,4.09543,4.07918,4.09123,177240000.0
2009-12-04 01:00:00,4.08514,4.09548,4.07878,4.09244,187320000.0
2009-12-04 01:30:00,4.09033,4.09309,4.07838,4.09001,198590000.0
2009-12-04 02:00:00,4.09003,4.09286,4.07833,4.09211,185440000.0
2009-12-04 02:30:00,4.09182,4.09641,4.07928,4.08617,182800000.0
2009-12-04 03:00:00,4.08753,4.09837,4.082,4.09186,187340000.0
2009-12-04 03:30:00,4.09229,4.09697,4.08139,4.09452,183170000.0
2009-12-04 04:00:00,4.08502,4.09845,4.08167,4.09333,187370000.0
2009-12-04 04:30:00,4.09685,4.10063,4.08458,4.09245,161080000.0
2009-12-04 05:00:00,4.08822,4.10134,4.08551,4.09304,176830000.0
2009-12-04 05:30:00,4.08918,4.10183,4.0833,4.0891,184300000.0
2009-12-04 06:00:00,4.09396,4.09842,4.08311,4.09624,184670000.0
2009-12-04 06:30:00,4.08946,4.09958,4.08213,4.09608,180520000.0
2009-12-04 07:00:00,4.08904,4.09828,4.08249,4.09179,166680000.0
2009-12-04 07:30:00,4.08935,4.09914,4.08088,4.09429,181320000.0
2009-12-04 08:00:00,4.09652,4.09982,4.08422,4.08774,185430000.0
2009-12-04 08:30:00,4.0986,4.10164,4.08431,4.09794,200910000.0
2009-12-04 09:00:00,4.09592,4.09945,4.07911,4.08882,233450000.0
2009-12-04 09:30:00,4.09178,4.09713,4.07121,4.07872,209060000.0
2009-12-04 10:00:00,4.08698,4.08989,4.0739,4.08652,245140000.0
2009-12-04 10:30:00,4.08599,4.0957,4.07616,4.09252,260200000.0
2009-12-04 11:00:00,4.09296,4.0995,4.0794,4.08693,208310000.0
2009-12-04 11:30:00,4.09559,4.09766,4.07944,4.09009,213660000.0
2009-12-04 12:00:00,4.09082,4.09828,4.08093,4.09174,249960000.0
2009-12-04 12:30:00,4.09062,4.09614,4.07852,4.08655,224120000.0
2009-12-04 13:00:00,4.09158,4.09659,4.07722,4.09034,205370000.0
2009-12-04 13:30:00,4.09059,4.09505,4.08137,4.09103,221870000.0
2009-12-04 14:00:00,4.08948,4.09569,4.07672,4.09044,224870000.0
2009-12-04 14:30:00,4.09126,4.09238,4.07496,4.08965,283000000.0
2009-12-04 15:00:00,4.08429,4.09291,4.07287,4.08548,217750000.0
2009-12-04 15:30:00,4.0885,4.0885,4.05236,4.06468,235720000.0
2009-12-04 16:00:00,4.06536,4.07406,4.05083,4.06503,209090000.0
2009-12-04 16:30:00,4.06592,4.07134,4.02682,4.03928,206490000.0
2009-12-04 17:00:00,4.04108,4.05023,4.02296,4.04617,223390000.0
2009-12-04 17:30:00,4.04499,4.05393,4.03373,4.04817,205710000.0
2009-12-04 18:00:00,4.04676,4.05552,4.03393,4.05434,196740000.0
2009-12-04 18:30:00,4.04282,4.06055,4.04167,4.04511,194480000.0
2009-12-04 19:00:00,4.05415,4.06017,4.04147,4.04824,189920000.0
2009-12-04 19:30:00,4.05248,4.05578,4.04123,4.05227,188460000.0
2009-12-04 20:00:00,4.04793,4.05777,4.04253,4.04422,191810000.0
2009-12-04 20:30:00,4.04683,4.06001,4.04322,4.06001,184750000.0
2009-12-04 21:00:00,4.05144,4.06674,4.04722,4.05594,184010000.0
2009-12-04 21:30:00,4.05093,4.06689,4.04881,4.05376,185080000.0
2009-12-04 22:00:00,4.06352,4.06507,4.04818,4.05461,179410000.0
2009-12-04 22:30:00,4.05866,4.06127,4.04555,4.05524,186590000.0
2009-12-04 23:00:00,4.05727,4.06012,4.03775,4.05696,178330000.0
2009-12-04 23:30:00,4.05743,4.06246,4.04483,4.05278,175320000.0
2009-12-07 00:00:00,4.04872,4.05818,4.03914,4.05071,174460000.0
2009-12-07 00:30:00,4.04355,4.05388,4.03901,4.0503,161130000.0
2009-12-07 01:00:00,4.04264,4.05494,4.04062,4.04717,168310000.0
2009-12-07 01:30:00,4.05042,4.05412,4.04038,4.0526,176200000.0
2009-12-07 02:00:00,4.05201,4.05683,4.0402,4.05121,182540000.0
2009-12-07 02:30:00,4.05139,4.05489,4.04062,4.0434,179910000.0
2009-12-07 03:00:00,4.05135,4.05497,4.03902,4.04183,165640000.0
2009-12-07 03:30:00,4.0499,4.05571,4.04027,4.05206,176760000.0
2009-12-07 04:00:00,4.04748,4.05434,4.04022,4.05192,170480000.0
2009-12-07 04:30:00,4.05251,4.05366,4.03952,4.05105,167500000.0
2009-12-07 05:00:00,4.0518,4.05543,4.03883,4.0511,160290000.0
2009-12-07 05:30:00,4.04783,4.05577,4.04025,4.05298,160690000.0
2009-12-07 06:00:00,4.04424,4.05891,4.03849,4.04145,176390000.0
2009-12-07 06:30:00,4.0466,4.05786,4.04182,4.0486,170780000.0
2009-12-07 07:00:00,4.05297,4.05874,4.04012,4.04012,179450000.0
2009-12-07 07:30:00,4.03889,4.05421,4.03736,4.04192,177950000.0
2009-12-07 08:00:00,4.0471,4.05118,4.03494,4.04545,188470000.0
2009-12-07 08:30:00,4.04306,4.05103,4.03224,4.04413,186930000.0
2009-12-07 09:00:00,4.03492,4.05075,4.0308,4.03944,193340000.0
2009-12-07 09:30:00,4.04895,4.05553,4.03892,4.04271,195210000.0
2009-12-07 10:00:00,4.04377,4.0632,4.03603,4.05934,201620000.0
2009-12-07 10:30:00,4.06101,4.07072,4.05007,4.06543,226730000.0
2009-12-07 11:00:00,4.06599,4.07372,4.05373,4.06411,206470000.0
2009-12-07 11:30:00,4.0626,4.07187,4.04861,4.06202,210220000.0
2009-12-07 12:00:00,4.06118,4.06746,4.0429,4.06328,231620000.0
2009-12-07 12:30:00,4.06162,4.07016,4.04821,4.06145,222960000.0
2009-12-07 13:00:00,4.06703,4.07171,4.05651,4.06867,284880000.0
2009-12-07 13:30:00,4.06917,4.07194,4.05297,4.06445,224860000.0
2009-12-07 14:00:00,4.06644,4.07618,4.05494,4.07235,220750000.0
2009-12-07 14:30:00,4.07275,4.07606,4.05652,4.07246,204600000.0
2009-12-07 15:00:00,4.06802,4.08496,4.06187,4.07692,222260000.0
2009-12-07 15:30:00,4.07523,4.07766,4.05707,4.07036,252950000.0
2009-12-07 16:00:00,4.07126,4.0752,4.06029,4.0721,213260000.0
2009-12-07 16:30:00,4.0653,4.07436,4.05228,4.06597,210550000.0
2009-12-07 17:00:00,4.06552,4.07358,4.05141,4.06685,263890000.0
2009-12-07 17:30:00,4.06795,4.06961,4.05386,4.06477,243340000.0
2009-12-07 18:00:00,4.05979,4.07098,4.05354,4.06403,210540000.0
2009-12-07 18:30:00,4.0636,4.07097,4.05432,4.06288,230890000.0
2009-12-07 19:00:00,4.06796,4.0804,4.05536,4.07413,205750000.0
2009-12-07 19:30:00,4.06484,4.07643,4.05426,4.06626,185100000.0
2009-12-07 20:00:00,4.06584,4.06893,4.05278,4.05398,180230000.0
2009-12-07 20:30:00,4.05704,4.06714,4.04976,4.05243,167820000.0
2009-12-07 21:00:00,4.0631,4.06428,4.0503,4.05413,177570000.0
2009-12-07 21:30:00,4.06379,4.06742,4.05311,4.05703,185800000.0
2009-12-07 22:00:00,4.06012,4.06798,4.05219,4.05729,185430000.0
2009-12-07 22:30:00,4.0636,4.07145,4.05274,4.05926,173800000.0
2009-12-07 23:00:00,4.06886,4.07129,4.05419,4.06587,165520000.0
2009-12-07 23:30:00,4.0633,4.06959,4.0531,4.05463,173790000.0
2009-12-08 00:00:00,4.06552,4.06798,4.05225,4.06056,150590000.0
2009-12-08 00:30:00,4.06371,4.06709,4.05448,4.05598,153220000.0
2009-12-08 01:00:00,4.05531,4.07068,4.05342,4.06417,140410000.0
2009-12-08 01:30:00,4.06502,4.06717,4.05163,4.06404,176080000.0
2009-12-08 02:00:00,4.06329,4.06385,4.0481,4.05419,182850000.0
2009-12-08 02:30:00,4.0588,4.06563,4.04816,4.0519,195600000.0
2009-12-08 03:00:00,4.06078,4.06352,4.04639,4.04858,168990000.0
2009-12-08 03:30:00,4.06066,4.06812,4.04991,4.06058,170520000.0
2009-12-08 04:00:00,4.0571,4.06648,4.05131,4.0622,173460000.0
2009-12-08 04:30:00,4.06362,4.07035,4.04982,4.06018,175310000.0
2009-12-08 05:00:00,4.06352,4.06781,4.05226,4.06221,167480000.0
2009-12-08 05:30:00,4.05912,4.06752,4.05216,4.06428,161020000.0
2009-12-08 06:00:00,4.05651,4.06879,4.05099,4.05653,170400000.0
2009-12-08 06:30:00,4.06101,4.07104,4.0519,4.05559,183960000.0
2009-12-08 07:00:00,4.06539,4.06865,4.05407,4.05467,184330000.0
2009-12-08 07:30:00,4.05636,4.07091,4.05284,4.05982,188470000.0
2009-12-08 08:00:00,4.06417,4.06798,4.04831,4.06451,187720000.0
2009-12-08 08:30:00,4.06137,4.0699,4.05045,4.0611,183980000.0
2009-12-08 09:00:00,4.05692,4.07508,4.05112,4.06462,195550000.0
2009-12-08 09:30:00,4.07759,4.09161,4.0642,4.08192,197430000.0
2009-12-08 10:00:00,4.08487,4.0908,4.06827,4.07877,203820000.0
2009-12-08 10:30:00,4.07982,4.08106,4.06366,4.0766,222640000.0
2009-12-08 11:00:00,4.07756,4.07793,4.05883,4.06924,209430000.0
2009-12-08 11:30:00,4.06678,4.07597,4.05583,4.06824,206140000.0
2009-12-08 12:00:00,4.06883,4.07787,4.05785,4.07424,230510000.0
2009-12-08 12:30:00,4.07183,4.08614,4.06629,4.07842,221870000.0
2009-12-08 13:00:00,4.08304,4.09945,4.07449,4.09552,277100000.0
2009-12-08 13:30:00,4.0963,4.10095,4.08223,4.09097,222270000.0
2009-12-08 14:00:00,4.09307,4.10401,4.08275,4.09428,221130000.0
2009-12-08 14:30:00,4.09612,4.10494,4.08577,4.1029,205350000.0
2009-12-08 15:00:00,4.09832,4.11307,4.09022,4.11123,226350000.0
2009-12-08 15:30:00,4.10984,4.1125,4.09255,4.10053,249640000.0
2009-12-08 16:00:00,4.10312,4.10975,4.09033,4.10272,216980000.0
2009-12-08 16:30:00,4.09754,4.1124,4.09511,4.10931,207570000.0
2009-12-08 17:00:00,4.10885,4.1109,4.09331,4.10554,257560000.0
2009-12-08 17:30:00,4.10522,4.12873,4.09394,4.12558,244430000.0
2009-12-08 18:00:00,4.12102,4.1352,4.11381,4.12484,207590000.0
2009-12-08 18:30:00,4.12099,4.13117,4.11113,4.12058,230500000.0
2009-12-08 19:00:00,4.12431,4.13196,4.10567,4.12098,202430000.0
2009-12-08 19:30:00,4.11432,4.12637,4.10818,4.11881,183230000.0
2009-12-08 20:00:00,4.11836,4.13133,4.1097,4.12143,183180000.0
2009-12-08 20:30:00,4.12947,4.13112,4.11588,4.11992,168570000.0
2009-12-08 21:00:00,4.1291,4.13415,4.11682,4.11682,185780000.0
2009-12-08 21:30:00,4.12883,4.13445,4.11776,4.12637,182070000.0
2009-12-08 22:00:00,4.12681,4.13214,4.11317,4.11731,179120000.0
2009-12-08 22:30:00,4.12552,4.12921,4.11117,4.11531,177570000.0
2009-12-08 23:00:00,4.12384,4.12711,4.11245,4.12367,158460000.0
2009-12-08 23:30:00,4.12255,4.12542,4.10953,4.11211,194460000.0
2009-12-09 00:00:00,4.12193,4.12249,4.10442,4.11555,145230000.0
2009-12-09 00:30:00,4.11653,4.11805,4.10512,4.10643,140750000.0
2009-12-09 01:00:00,4.11264,4.12263,4.10559,4.11738,164440000.0
2009-12-09 01:30:00,4.11623,4.1224,4.10394,4.1177,185470000.0
2009-12-09 02:00:00,4.11853,4.12301,4.10736,4.11671,189210000.0
2009-12-09 02:30:00,4.11803,4.12171,4.10613,4.11025,179460000.0
2009-12-09 03:00:00,4.11774,4.12038,4.10431,4.11034,175700000.0
2009-12-09 03:30:00,4.11801,4.12339,4.107,4.1174,174600000.0
2009-12-09 04:00:00,4.11383,4.12193,4.10671,4.11808,174190000.0
2009-12-09 04:30:00,4.1185,4.1231,4.10598,4.11735,168990000.0
2009-12-09 05:00:00,4.11607,4.12231,4.10734,4.11647,159290000.0
2009-12-09 05:30:00,4.1184,4.12164,4.10562,4.11807,160290000.0
2009-12-09 06:00:00,4.10781,4.125,4.10508,4.11049,177210000.0
2009-12-09 06:30:00,4.11281,4.12201,4.10319,4.10867,158400000.0
2009-12-09 07:00:00,4.1187,4.12363,4.10806,4.10881,188800000.0
2009-12-09 07:30:00,4.10744,4.12164,4.10679,4.11187,192190000.0
2009-12-09 08:00:00,4.11908,4.13299,4.1103,4.1216,189940000.0
2009-12-09 08:30:00,4.12326,4.13097,4.11216,4.12432,180220000.0
2009-12-09 09:00:00,4.11727,4.1377,4.11306,4.12374,194090000.0
2009-12-09 09:30:00,4.13101,4.1385,4.11496,4.13366,195950000.0
2009-12-09 10:00:00,4.13497,4.13981,4.11242,4.12453,200150000.0
2009-12-09 10:30:00,4.12494,4.13111,4.10871,4.12087,224910000.0
2009-12-09 11:00:00,4.1204,4.12524,4.10413,4.11618,206160000.0
2009-12-09 11:30:00,4.11464,4.12492,4.10449,4.12409,209470000.0
2009-12-09 12:00:00,4.12127,4.1318,4.10869,4.12116,232350000.0
2009-12-09 12:30:00,4.11916,4.12492,4.1056,4.11483,219990000.0
2009-12-09 13:00:00,4.12332,4.12721,4.1078,4.12316,280400000.0
2009-12-09 13:30:00,4.12534,4.13125,4.11265,4.12557,224880000.0
2009-12-09 14:00:00,4.12758,4.1347,4.11602,4.13248,223340000.0
2009-12-09 14:30:00,4.13213,4.1415,4.1239,4.13123,202760000.0
2009-12-09 15:00:00,4.13054,4.13795,4.11688,4.13268,224120000.0
2009-12-09 15:30:00,4.13209,4.13849,4.12055,4.12908,247400000.0
2009-12-09 16:00:00,4.13041,4.14922,4.12498,4.14696,212190000.0
2009-12-09 16:30:00,4.14137,4.16766,4.14023,4.15562,208690000.0
2009-12-09 17:00:00,4.15449,4.1557,4.13587,4.14885,256860000.0
2009-12-09 17:30:00,4.14986,4.15613,4.13314,4.14201,249260000.0
2009-12-09 18:00:00,4.1358,4.15051,4.13452,4.14816,206480000.0
2009-12-09 18:30:00,4.1455,4.16019,4.13994,4.15234,232700000.0
2009-12-09 19:00:00,4.15497,4.16949,4.14346,4.16286,208700000.0
2009-12-09 19:30:00,4.15525,4.16722,4.14723,4.16113,185070000.0
2009-12-09 20:00:00,4.16025,4.16637,4.14973,4.15511,182820000.0
2009-12-09 20:30:00,4.15647,4.16877,4.15178,4.15583,163730000.0
2009-12-09 21:00:00,4.16514,4.16848,4.15104,4.15538,180160000.0
2009-12-09 21:30:00,4.16573,4.16573,4.14658,4.15365,183910000.0
2009-12-09 22:00:00,4.15091,4.16155,4.14481,4.14769,181400000.0
2009-12-09 22:30:00,4.15288,4.1593,4.1436,4.14555,179780000.0
2009-12-09 23:00:00,4.15516,4.1589,4.14355,4.15489,168510000.0
2009-12-09 23:30:00,4.14619,4.15855,4.14144,4.15151,167850000.0
2009-12-10 00:00:00,4.15239,4.15617,4.14027,4.15093,65670000.0
2009-12-10 00:30:00,4.15487,4.16102,4.14987,4.16102,19880000.0
2009-12-10 01:00:00,4.15852,4.15929,4.14728,4.15337,36040000.0
2009-12-10 01:30:00,4.15403,4.16079,4.14598,4.15946,63810000.0
2009-12-10 02:00:00,4.1549,4.16069,4.1466,4.15644,59750000.0
2009-12-10 02:30:00,4.15832,4.15882,4.14502,4.14552,61540000.0
2009-12-10 03:00:00,4.15471,4.15685,4.14432,4.15117,90150000.0
2009-12-10 03:30:00,4.15371,4.15646,4.14336,4.15431,107000000.0
2009-12-10 04:00:00,4.15093,4.1586,4.14307,4.15507,124660000.0
2009-12-10 04:30:00,4.15517,4.15767,4.14295,4.15061,109250000.0
2009-12-10 05:00:00,4.15431,4.15976,4.14397,4.15447,87490000.0
2009-12-10 05:30:00,4.15073,4.1602,4.14459,4.15769,157690000.0
2009-12-10 06:00:00,4.14772,4.16005,4.14502,4.14718,185790000.0
2009-12-10 06:30:00,4.15105,4.16291,4.1438,4.14978,188800000.0
2009-12-10 07:00:00,4.1588,4.16297,4.14819,4.14985,185460000.0
2009-12-10 07:30:00,4.1501,4.16331,4.14724,4.15572,188100000.0
2009-12-10 08:00:00,4.15963,4.16595,4.1478,4.15705,188070000.0
2009-12-10 08:30:00,4.15539,4.1648,4.14547,4.15381,180990000.0
2009-12-10 09:00:00,4.14717,4.15905,4.13458,4.13739,194470000.0
2009-12-10 09:30:00,4.14665,4.15799,4.13565,4.15113,196700000.0
2009-12-10 10:00:00,4.15353,4.15943,4.13719,4.15584,202730000.0
2009-12-10 10:30:00,4.15582,4.15627,4.13287,4.14445,224130000.0
2009-12-10 11:00:00,4.14426,4.1525,4.13315,4.14132,206850000.0
2009-12-10 11:30:00,4.13911,4.14534,4.12665,4.1395,206870000.0
2009-12-10 12:00:00,4.13959,4.14473,4.12106,4.13635,232360000.0
2009-12-10 12:30:00,4.13283,4.1423,4.12218,4.12857,218490000.0
2009-12-10 13:00:00,4.13279,4.13797,4.11919,4.13223,276320000.0
2009-12-10 13:30:00,4.13328,4.13687,4.11924,4.12839,225210000.0
2009-12-10 14:00:00,4.13164,4.14285,4.12253,4.14154,221480000.0
2009-12-10 14:30:00,4.14209,4.14664,4.12995,4.14246,207190000.0
2009-12-10 15:00:00,4.13818,4.14541,4.11991,4.13008,224470000.0
2009-12-10 15:30:00,4.13061,4.13404,4.11404,4.12615,248130000.0
2009-12-10 16:00:00,4.13043,4.1346,4.11684,4.1318,214380000.0
2009-12-10 16:30:00,4.12618,4.13809,4.11982,4.13758,206090000.0
2009-12-10 17:00:00,4.13888,4.14625,4.12545,4.13935,262360000.0
2009-12-10 17:30:00,4.13953,4.15616,4.12821,4.14284,245550000.0
2009-12-10 18:00:00,4.13694,4.14867,4.12629,4.13864,202020000.0
2009-12-10 18:30:00,4.13622,4.14859,4.13182,4.14197,231980000.0
2009-12-10 19:00:00,4.14744,4.15262,4.13201,4.14938,207600000.0
2009-12-10 19:30:00,4.14246,4.15568,4.13895,4.14987,186560000.0
2009-12-10 20:00:00,4.1492,4.15464,4.13986,4.14261,180930000.0
2009-12-10 20:30:00,4.15302,4.15611,4.1393,4.14104,168530000.0
2009-12-10 21:00:00,4.152,4.1523,4.13643,4.1406,178730000.0
2009-12-10 21:30:00,4.14945,4.15366,4.13679,4.14203,182440000.0
2009-12-10 22:00:00,4.14541,4.15383,4.13643,4.13936,183560000.0
2009-12-10 22:30:00,4.14642,4.15256,4.13769,4.14054,176420000.0
2009-12-10 23:00:00,4.14954,4.15516,4.13461,4.14873,156170000.0
2009-12-10 23:30:00,4.14461,4.15205,4.13532,4.14143,180560000.0
2009-12-11 00:00:00,4.14951,4.15241,4.13581,4.14723,156550000.0
2009-12-11 00:30:00,4.15127,4.15611,4.14137,4.15008,128760000.0
2009-12-11 01:00:00,4.14928,4.15752,4.13962,4.15107,109980000.0
2009-12-11 01:30:00,4.14921,4.15439,4.13919,4.15106,126880000.0
2009-12-11 02:00:00,4.15118,4.15381,4.13891,4.14933,151000000.0
2009-12-11 02:30:00,4.14912,4.15297,4.13804,4.1422,167440000.0
2009-12-11 03:00:00,4.14956,4.15617,4.1395,4.14262,151010000.0
2009-12-11 03:30:00,4.15123,4.15486,4.13916,4.15008,156970000.0
2009-12-11 04:00:00,4.14525,4.15238,4.13778,4.14943,174920000.0
2009-12-11 04:30:00,4.14955,4.15329,4.13712,4.14963,163310000.0
2009-12-11 05:00:00,4.14893,4.15305,4.13738,4.14576,165900000.0
2009-12-11 05:30:00,4.14579,4.15217,4.13912,4.1413,161790000.0
2009-12-11 06:00:00,4.14318,4.15369,4.13843,4.14032,168520000.0
2009-12-11 06:30:00,4.14476,4.15364,4.13739,4.14032,171200000.0
2009-12-11 07:00:00,4.15012,4.1541,4.13654,4.14045,170430000.0
2009-12-11 07:30:00,4.14118,4.15527,4.13745,4.13967,182080000.0
2009-12-11 08:00:00,4.14527,4.14707,4.12943,4.14124,182480000.0
2009-12-11 08:30:00,4.14138,4.1467,4.12962,4.13745,182460000.0
2009-12-11 09:00:00,4.1336,4.14716,4.12304,4.12637,196320000.0
2009-12-11 09:30:00,4.13776,4.13776,4.1204,4.12751,195610000.0
2009-12-11 10:00:00,4.13017,4.13867,4.12117,4.13535,205330000.0
2009-12-11 10:30:00,4.1352,4.13938,4.11694,4.13301,224500000.0
2009-12-11 11:00:00,4.13431,4.13815,4.11978,4.12894,207990000.0
2009-12-11 11:30:00,4.12825,4.13974,4.12161,4.13731,212080000.0
2009-12-11 12:00:00,4.13528,4.14049,4.12172,4.13276,233110000.0
2009-12-11 12:30:00,4.12914,4.13809,4.11911,4.12928,217380000.0
2009-12-11 13:00:00,4.13182,4.13638,4.11713,4.13136,277810000.0
2009-12-11 13:30:00,4.13317,4.13859,4.12154,4.12923,227470000.0
2009-12-11 14:00:00,4.13052,4.13761,4.121,4.13464,221870000.0
2009-12-11 14:30:00,4.13343,4.14584,4.12146,4.13415,202760000.0
2009-12-11 15:00:00,4.12971,4.14744,4.1265,4.14135,226350000.0
2009-12-11 15:30:00,4.14085,4.14426,4.12271,4.13164,249990000.0
2009-12-11 16:00:00,4.13231,4.14668,4.12567,4.14379,211430000.0
2009-12-11 16:30:00,4.13725,4.15767,4.13697,4.14871,204980000.0
2009-12-11 17:00:00,4.14944,4.15409,4.12984,4.13989,262430000.0
2009-12-11 17:30:00,4.14235,4.15272,4.13191,4.14791,239610000.0
2009-12-11 18:00:00,4.14199,4.1554,4.13991,4.14872,207960000.0
2009-12-11 18:30:00,4.14956,4.16111,4.14281,4.15085,234210000.0
2009-12-11 19:00:00,4.15551,4.15888,4.13913,4.152,206120000.0
2009-12-11 19:30:00,4.14442,4.15528,4.1387,4.15326,186540000.0
2009-12-11 20:00:00,4.1494,4.15301,4.1357,4.13908,180930000.0
2009-12-11 20:30:00,4.1365,4.14944,4.13353,4.13695,168560000.0
2009-12-11 21:00:00,4.14521,4.15158,4.13686,4.13987,179050000.0
2009-12-11 21:30:00,4.15026,4.15428,4.13653,4.14506,180950000.0
2009-12-11 22:00:00,4.14591,4.15277,4.1379,4.1417,182070000.0
2009-12-11 22:30:00,4.14772,4.15082,4.13557,4.13589,176030000.0
2009-12-11 23:00:00,4.1457,4.15028,4.13515,4.15028,164780000.0
2009-12-11 23:30:00,4.14807,4.15441,4.13593,4.14347,183230000.0
2009-12-14 00:00:00,4.14748,4.1518,4.13436,4.14224,148250000.0
2009-12-14 00:30:00,4.14882,4.15459,4.13941,4.15061,130250000.0
2009-12-14 01:00:00,4.15206,4.15233,4.13813,4.14767,76210000.0
2009-12-14 01:30:00,4.15175,4.1562,4.13862,4.15022,95390000.0
2009-12-14 02:00:00,4.15162,4.1568,4.13662,4.14281,99870000.0
2009-12-14 02:30:00,4.14937,4.15019,4.13595,4.14632,88210000.0
2009-12-14 03:00:00,4.1416,4.1521,4.13632,4.14658,106980000.0
2009-12-14 03:30:00,4.14565,4.1512,4.13457,4.14699,112580000.0
2009-12-14 04:00:00,4.14038,4.15422,4.13574,4.14948,171980000.0
2009-12-14 04:30:00,4.14984,4.15259,4.13663,4.14746,153140000.0
2009-12-14 05:00:00,4.14013,4.15219,4.13639,4.14508,147950000.0
2009-12-14 05:30:00,4.1417,4.153,4.13751,4.14226,167850000.0
2009-12-14 06:00:00,4.14404,4.1518,4.13558,4.1485,164810000.0
2009-12-14 06:30:00,4.14051,4.15237,4.13374,4.14217,170090000.0
2009-12-14 07:00:00,4.13512,4.14579,4.13057,4.13965,162180000.0
2009-12-14 07:30:00,4.13529,4.14785,4.12564,4.13375,178740000.0
2009-12-14 08:00:00,4.13703,4.13824,4.12146,4.12286,185800000.0
2009-12-14 08:30:00,4.13321,4.13882,4.11928,4.13431,208340000.0
2009-12-14 09:00:00,4.13019,4.13827,4.11672,4.12362,230510000.0
2009-12-14 09:30:00,4.12801,4.13433,4.11532,4.12508,207570000.0
2009-12-14 10:00:00,4.13075,4.13859,4.11914,4.13568,246270000.0
2009-12-14 10:30:00,4.13405,4.14545,4.12356,4.1381,265330000.0
2009-12-14 11:00:00,4.13806,4.14016,4.12259,4.12946,208300000.0
2009-12-14 11:30:00,4.13736,4.14447,4.12456,4.13553,215510000.0
2009-12-14 12:00:00,4.13572,4.15043,4.1263,4.14882,242580000.0
2009-12-14 12:30:00,4.14768,4.15079,4.13052,4.14051,228170000.0
2009-12-14 13:00:00,4.14922,4.15279,4.13045,4.14218,204980000.0
2009-12-14 13:30:00,4.14153,4.14852,4.1314,4.14398,223720000.0
2009-12-14 14:00:00,4.14003,4.14835,4.13265,4.14548,226760000.0
2009-12-14 14:30:00,4.14498,4.14565,4.13019,4.1411,280050000.0
2009-12-14 15:00:00,4.13839,4.15443,4.13275,4.14446,216630000.0
2009-12-14 15:30:00,4.14781,4.15192,4.13588,4.14671,229060000.0
2009-12-14 16:00:00,4.14655,4.15472,4.134,4.1453,208750000.0
2009-12-14 16:30:00,4.14733,4.1576,4.13932,4.15154,210610000.0
2009-12-14 17:00:00,4.15351,4.15794,4.14086,4.15501,229690000.0
2009-12-14 17:30:00,4.15545,4.16135,4.14463,4.15044,205700000.0
2009-12-14 18:00:00,4.14903,4.15978,4.14151,4.15427,193000000.0
2009-12-14 18:30:00,4.14588,4.15625,4.13499,4.13787,194450000.0
2009-12-14 19:00:00,4.14578,4.1492,4.13266,4.14182,183550000.0
2009-12-14 19:30:00,4.1459,4.15033,4.132,4.14346,188470000.0
2009-12-14 20:00:00,4.14066,4.15442,4.13616,4.13616,186220000.0
2009-12-14 20:30:00,4.14024,4.15276,4.13758,4.1482,184710000.0
2009-12-14 21:00:00,4.14029,4.15214,4.13641,4.14328,180560000.0
2009-12-14 21:30:00,4.14074,4.15417,4.1358,4.14028,179050000.0
2009-12-14 22:00:00,4.14967,4.15193,4.13612,4.14314,166310000.0
2009-12-14 22:30:00,4.14552,4.15402,4.13605,4.14727,175300000.0
2009-12-14 23:00:00,4.14878,4.15258,4.13686,4.14646,176100000.0
2009-12-14 23:30:00,4.14814,4.15133,4.13508,4.14503,170850000.0
2009-12-15 00:00:00,4.15047,4.15504,4.13799,4.14822,170070000.0
2009-12-15 00:30:00,4.14162,4.15718,4.13937,4.15136,143820000.0
2009-12-15 01:00:00,4.14782,4.15993,4.14055,4.1525,176780000.0
2009-12-15 01:30:00,4.15204,4.15548,4.13947,4.15312,160750000.0
2009-12-15 02:00:00,4.15204,4.15665,4.13622,4.14542,164060000.0
2009-12-15 02:30:00,4.14355,4.15472,4.13896,4.1429,170830000.0
2009-12-15 03:00:00,4.14163,4.15557,4.13957,4.15136,178300000.0
2009-12-15 03:30:00,4.14199,4.15558,4.13609,4.15209,179790000.0
2009-12-15 04:00:00,4.14462,4.15664,4.13656,4.15221,178720000.0
2009-12-15 04:30:00,4.15236,4.15509,4.14059,4.14821,152830000.0
2009-12-15 05:00:00,4.13712,4.15512,4.13712,4.14951,167440000.0
2009-12-15 05:30:00,4.14454,4.15716,4.139,4.14603,184310000.0
2009-12-15 06:00:00,4.14051,4.15494,4.13764,4.15223,179450000.0
2009-12-15 06:30:00,4.146,4.15811,4.14011,4.15076,164880000.0
2009-12-15 07:00:00,4.14399,4.15579,4.13554,4.14184,155770000.0
2009-12-15 07:30:00,4.13898,4.15144,4.13318,4.14812,186180000.0
2009-12-15 08:00:00,4.15147,4.15792,4.13673,4.14264,184690000.0
2009-12-15 08:30:00,4.14926,4.15288,4.1309,4.14977,203090000.0
2009-12-15 09:00:00,4.14725,4.15305,4.13615,4.14261,230510000.0
2009-12-15 09:30:00,4.1464,4.15999,4.13529,4.14807,204600000.0
2009-12-15 10:00:00,4.15653,4.16799,4.14611,4.16223,248120000.0
2009-12-15 10:30:00,4.16243,4.16636,4.14417,4.15995,259080000.0
2009-12-15 11:00:00,4.15966,4.16625,4.14434,4.15857,201280000.0
2009-12-15 11:30:00,4.16842,4.17049,4.15128,4.16253,214400000.0
2009-12-15 12:00:00,4.16247,4.16955,4.15258,4.16328,241740000.0
2009-12-15 12:30:00,4.16462,4.16841,4.15252,4.16201,182100000.0
2009-12-15 13:00:00,4.16604,4.16942,4.15462,4.1662,204230000.0
2009-12-15 13:30:00,4.16713,4.16913,4.15402,4.16349,220370000.0
2009-12-15 14:00:00,4.16348,4.19223,4.15637,4.18939,226020000.0
2009-12-15 14:30:00,4.18917,4.19116,4.16775,4.18225,259830000.0
2009-12-15 15:00:00,4.1775,4.18735,4.16867,4.18007,207620000.0
2009-12-15 15:30:00,4.18472,4.19546,4.1686,4.18281,230800000.0
2009-12-15 16:00:00,4.18334,4.18396,4.16498,4.17554,201980000.0
2009-12-15 16:30:00,4.17822,4.19955,4.16787,4.1948,206480000.0
2009-12-15 17:00:00,4.19504,4.19504,4.16995,4.17779,225230000.0
2009-12-15 17:30:00,4.18314,4.18623,4.16767,4.17751,206450000.0
2009-12-15 18:00:00,4.17612,4.18976,4.17159,4.18898,191130000.0
2009-12-15 18:30:00,4.18251,4.20931,4.178,4.19696,195560000.0
2009-12-15 19:00:00,4.20517,4.22223,4.19467,4.20831,181710000.0
2009-12-15 19:30:00,4.21085,4.21769,4.19854,4.21181,190330000.0
2009-12-15 20:00:00,4.20746,4.21646,4.19816,4.19816,186990000.0
2009-12-15 20:30:00,4.20244,4.21258,4.19851,4.20863,185110000.0
2009-12-15 21:00:00,4.20107,4.21411,4.19184,4.19845,176880000.0
2009-12-15 21:30:00,4.19664,4.20817,4.19153,4.19456,180550000.0
2009-12-15 22:00:00,4.20266,4.20688,4.1902,4.19832,177570000.0
2009-12-15 22:30:00,4.20023,4.20766,4.19088,4.20233,171580000.0
2009-12-15 23:00:00,4.20388,4.20631,4.18097,4.20242,172320000.0
2009-12-15 23:30:00,4.20279,4.20678,4.18981,4.19697,163700000.0
2009-12-16 00:00:00,4.20211,4.21066,4.19433,4.2025,142280000.0
2009-12-16 00:30:00,4.19657,4.20931,4.18978,4.20542,126210000.0
2009-12-16 01:00:00,4.19958,4.21285,4.19574,4.20655,120510000.0
2009-12-16 01:30:00,4.2059,4.2108,4.19732,4.20712,143040000.0
2009-12-16 02:00:00,4.20728,4.21423,4.19506,4.21061,174210000.0
2009-12-16 02:30:00,4.21244,4.21476,4.19971,4.20162,165960000.0
2009-12-16 03:00:00,4.20354,4.21591,4.19768,4.21097,184650000.0
2009-12-16 03:30:00,4.20859,4.21603,4.19892,4.21014,155020000.0
2009-12-16 04:00:00,4.20266,4.21546,4.19865,4.21129,183980000.0
2009-12-16 04:30:00,4.21128,4.21472,4.19514,4.20565,122400000.0
2009-12-16 05:00:00,4.19933,4.21465,4.19662,4.20803,159150000.0
2009-12-16 05:30:00,4.20332,4.21672,4.19713,4.20186,171190000.0
2009-12-16 06:00:00,4.20079,4.21055,4.19427,4.20694,176420000.0
2009-12-16 06:30:00,4.20022,4.21905,4.19792,4.21279,171610000.0
2009-12-16 07:00:00,4.20676,4.21782,4.19993,4.2082,164470000.0
2009-12-16 07:30:00,4.20535,4.21853,4.20255,4.21177,178350000.0
2009-12-16 08:00:00,4.21552,4.21671,4.19483,4.19794,185810000.0
2009-12-16 08:30:00,4.2076,4.21205,4.18836,4.20101,204990000.0
2009-12-16 09:00:00,4.1963,4.22459,4.18612,4.21279,233830000.0
2009-12-16 09:30:00,4.21949,4.22847,4.20975,4.21234,204230000.0
2009-12-16 10:00:00,4.21951,4.22116,4.19399,4.20667,245890000.0
2009-12-16 10:30:00,4.2056,4.21232,4.19335,4.20527,259790000.0
2009-12-16 11:00:00,4.2046,4.20828,4.1912,4.2,207190000.0
2009-12-16 11:30:00,4.208,4.2093,4.18754,4.19566,218120000.0
2009-12-16 12:00:00,4.19373,4.20416,4.18189,4.19345,247760000.0
2009-12-16 12:30:00,4.19729,4.20075,4.18227,4.18698,227080000.0
2009-12-16 13:00:00,4.19285,4.19545,4.17223,4.17861,206810000.0
2009-12-16 13:30:00,4.17863,4.18381,4.16579,4.17726,224090000.0
2009-12-16 14:00:00,4.17764,4.19283,4.16895,4.19126,225960000.0
2009-12-16 14:30:00,4.19208,4.20046,4.17984,4.19188,278550000.0
2009-12-16 15:00:00,4.1883,4.19581,4.17509,4.18864,217370000.0
2009-12-16 15:30:00,4.19253,4.19558,4.16843,4.17999,229050000.0
2009-12-16 16:00:00,4.18057,4.18324,4.16535,4.17347,210620000.0
2009-12-16 16:30:00,4.17513,4.18057,4.14915,4.16184,208710000.0
2009-12-16 17:00:00,4.1642,4.16782,4.14219,4.16468,227080000.0
2009-12-16 17:30:00,4.16832,4.17071,4.156,4.16338,203830000.0
2009-12-16 18:00:00,4.16124,4.17045,4.15435,4.16976,192270000.0
2009-12-16 18:30:00,4.1625,4.17977,4.15986,4.16604,194470000.0
2009-12-16 19:00:00,4.17129,4.17689,4.16003,4.171,180600000.0
2009-12-16 19:30:00,4.17603,4.187,4.16737,4.1793,189960000.0
2009-12-16 20:00:00,4.17626,4.19032,4.17203,4.17591,192170000.0
2009-12-16 20:30:00,4.18063,4.18983,4.17102,4.18334,185430000.0
2009-12-16 21:00:00,4.17548,4.18705,4.1654,4.17436,185500000.0
2009-12-16 21:30:00,4.1673,4.18444,4.16366,4.16787,185070000.0
2009-12-16 22:00:00,4.18079,4.18374,4.16872,4.17539,181330000.0
2009-12-16 22:30:00,4.18084,4.18285,4.16493,4.17617,181310000.0
2009-12-16 23:00:00,4.17676,4.1862,4.1631,4.1758,170850000.0
2009-12-16 23:30:00,4.1757,4.18277,4.16499,4.17448,165970000.0
2009-12-17 00:00:00,4.17569,4.18058,4.16283,4.17519,164390000.0
2009-12-17 00:30:00,4.16978,4.17774,4.16118,4.17061,138250000.0
2009-12-17 01:00:00,4.16281,4.17506,4.16,4.16991,153180000.0
2009-12-17 01:30:00,4.1734,4.17518,4.16054,4.17163,167500000.0
2009-12-17 02:00:00,4.17151,4.17871,4.1567,4.16875,157380000.0
2009-12-17 02:30:00,4.17217,4.17334,4.16021,4.16223,161420000.0
2009-12-17 03:00:00,4.16514,4.1775,4.16203,4.17062,174530000.0
2009-12-17 03:30:00,4.16957,4.17388,4.1561,4.16771,152760000.0
2009-12-17 04:00:00,4.16175,4.17395,4.15261,4.1704,193710000.0
2009-12-17 04:30:00,4.16928,4.17138,4.15158,4.1646,158790000.0
2009-12-17 05:00:00,4.15274,4.17816,4.14913,4.16832,156870000.0
2009-12-17 05:30:00,4.16573,4.17346,4.15299,4.16039,184680000.0
2009-12-17 06:00:00,4.16306,4.1707,4.15562,4.16992,148700000.0
2009-12-17 06:30:00,4.16354,4.1817,4.15803,4.17783,177950000.0
2009-12-17 07:00:00,4.17325,4.1915,4.1649,4.18307,164480000.0
2009-12-17 07:30:00,4.18155,4.19099,4.17617,4.18753,180920000.0
2009-12-17 08:00:00,4.19006,4.19485,4.17738,4.17887,187310000.0
2009-12-17 08:30:00,4.18793,4.1968,4.17656,4.19147,206100000.0
2009-12-17 09:00:00,4.18672,4.20628,4.17807,4.19705,230500000.0
2009-12-17 09:30:00,4.19913,4.22164,4.19244,4.19579,204620000.0
2009-12-17 10:00:00,4.20321,4.21396,4.17605,4.18479,250720000.0
2009-12-17 10:30:00,4.18492,4.198,4.17399,4.19729,262040000.0
2009-12-17 11:00:00,4.19811,4.19811,4.16243,4.16684,204250000.0
2009-12-17 11:30:00,4.1745,4.18623,4.1623,4.17717,215490000.0
2009-12-17 12:00:00,4.17615,4.19391,4.16801,4.19216,247420000.0
2009-12-17 12:30:00,4.19313,4.20576,4.18105,4.19095,221870000.0
2009-12-17 13:00:00,4.19765,4.20417,4.18252,4.19602,201670000.0
2009-12-17 13:30:00,4.19491,4.20303,4.18377,4.19507,220390000.0
2009-12-17 14:00:00,4.19243,4.20011,4.18379,4.19731,220790000.0
2009-12-17 14:30:00,4.1969,4.20566,4.18445,4.1989,279300000.0
2009-12-17 15:00:00,4.19237,4.2038,4.18536,4.19503,218860000.0
2009-12-17 15:30:00,4.19781,4.20031,4.1778,4.18937,229750000.0
2009-12-17 16:00:00,4.1913,4.1942,4.1685,4.17146,210580000.0
2009-12-17 16:30:00,4.17404,4.19219,4.16558,4.19047,208730000.0
2009-12-17 17:00:00,4.19087,4.19322,4.17469,4.18277,229320000.0
2009-12-17 17:30:00,4.18921,4.19563,4.17645,4.18692,199770000.0
2009-12-17 18:00:00,4.18462,4.19416,4.17707,4.19333,198910000.0
2009-12-17 18:30:00,4.18533,4.2051,4.18105,4.19196,194080000.0
2009-12-17 19:00:00,4.20071,4.20353,4.1845,4.19554,184330000.0
2009-12-17 19:30:00,4.19945,4.20236,4.18692,4.19789,186950000.0
2009-12-17 20:00:00,4.19484,4.20484,4.18762,4.19063,189560000.0
2009-12-17 20:30:00,4.19122,4.2004,4.18451,4.19339,183250000.0
2009-12-17 21:00:00,4.18529,4.19891,4.18059,4.18824,180990000.0
2009-12-17 21:30:00,4.18485,4.19983,4.18084,4.18492,186910000.0
2009-12-17 22:00:00,4.19233,4.1978,4.18064,4.18787,183570000.0
2009-12-17 22:30:00,4.19187,4.19714,4.17789,4.19121,184660000.0
2009-12-17 23:00:00,4.19267,4.19768,4.17856,4.19274,175690000.0
2009-12-17 23:30:00,4.19126,4.20179,4.18038,4.18563,177990000.0
2009-12-18 00:00:00,4.18933,4.20715,4.18596,4.19633,151710000.0
2009-12-18 00:30:00,4.18826,4.20664,4.18631,4.20405,170910000.0
2009-12-18 01:00:00,4.18889,4.2046,4.18725,4.19829,182090000.0
2009-12-18 01:30:00,4.1986,4.20342,4.18786,4.19286,183580000.0
2009-12-18 02:00:00,4.19767,4.20402,4.18606,4.19383,180160000.0
2009-12-18 02:30:00,4.18877,4.20021,4.18094,4.18212,181310000.0
2009-12-18 03:00:00,4.18384,4.19713,4.18088,4.1954,190290000.0
2009-12-18 03:30:00,4.19306,4.19958,4.18394,4.1939,181290000.0
2009-12-18 04:00:00,4.18676,4.19803,4.1808,4.19283,192960000.0
2009-12-18 04:30:00,4.19324,4.19721,4.18147,4.19132,155790000.0
2009-12-18 05:00:00,4.18288,4.19582,4.18034,4.18882,177940000.0
2009-12-18 05:30:00,4.18278,4.19651,4.17917,4.18668,188760000.0
2009-12-18 06:00:00,4.18708,4.19825,4.17915,4.1886,177570000.0
2009-12-18 06:30:00,4.18075,4.19718,4.17765,4.18927,182410000.0
2009-12-18 07:00:00,4.18146,4.19206,4.17263,4.18226,161060000.0
2009-12-18 07:30:00,4.17696,4.19333,4.17303,4.18459,175250000.0
2009-12-18 08:00:00,4.18631,4.18777,4.16966,4.1731,189140000.0
2009-12-18 08:30:00,4.18179,4.1871,4.16626,4.18252,207980000.0
2009-12-18 09:00:00,4.17926,4.19148,4.16934,4.17829,229790000.0
2009-12-18 09:30:00,4.18344,4.18801,4.1649,4.17101,208680000.0
2009-12-18 10:00:00,4.17741,4.18354,4.1643,4.17388,244060000.0
2009-12-18 10:30:00,4.17318,4.18393,4.16078,4.17697,259420000.0
2009-12-18 11:00:00,4.17725,4.18761,4.16677,4.1764,207210000.0
2009-12-18 11:30:00,4.18366,4.18566,4.16641,4.17641,213290000.0
2009-12-18 12:00:00,4.17548,4.1868,4.16858,4.18538,247400000.0
2009-12-18 12:30:00,4.18757,4.19101,4.1737,4.18033,224110000.0
2009-12-18 13:00:00,4.18456,4.18972,4.17049,4.18542,199040000.0
2009-12-18 13:30:00,4.1872,4.19776,4.17916,4.1938,223730000.0
2009-12-18 14:00:00,4.1935,4.19977,4.18256,4.1952,224520000.0
2009-12-18 14:30:00,4.19418,4.20209,4.18448,4.19693,271540000.0
2009-12-18 15:00:00,4.19269,4.19817,4.1737,4.18649,217390000.0
2009-12-18 15:30:00,4.19151,4.19656,4.17705,4.18984,233110000.0
2009-12-18 16:00:00,4.19227,4.19764,4.17442,4.18365,206910000.0
2009-12-18 16:30:00,4.18566,4.19378,4.17584,4.18964,207590000.0
2009-12-18 17:00:00,4.19086,4.19465,4.17608,4.1879,226770000.0
2009-12-18 17:30:00,4.19097,4.20263,4.18014,4.1999,201250000.0
2009-12-18 18:00:00,4.19633,4.20538,4.17985,4.20318,194850000.0
2009-12-18 18:30:00,4.19481,4.20872,4.19173,4.19472,195940000.0
2009-12-18 19:00:00,4.20194,4.20791,4.19024,4.19744,185820000.0
2009-12-18 19:30:00,4.20031,4.20469,4.1883,4.19484,190320000.0
2009-12-18 20:00:00,4.19368,4.2002,4.18275,4.18436,187730000.0
2009-12-18 20:30:00,4.18932,4.20651,4.18549,4.20182,182830000.0
2009-12-18 21:00:00,4.19423,4.20454,4.18665,4.1949,183240000.0
2009-12-18 21:30:00,4.19409,4.20576,4.18479,4.18617,187320000.0
2009-12-18 22:00:00,4.19571,4.19575,4.17434,4.1874,180550000.0
2009-12-18 22:30:00,4.19076,4.19643,4.17775,4.18471,179100000.0
2009-12-18 23:00:00,4.18775,4.19278,4.17592,4.18943,167440000.0
2009-12-18 23:30:00,4.18957,4.19943,4.1788,4.19126,153150000.0
2009-12-21 00:00:00,4.17834,4.18726,4.16882,4.18208,138930000.0
2009-12-21 00:30:00,4.1762,4.19228,4.17113,4.18019,167460000.0
2009-12-21 01:00:00,4.17364,4.1859,4.1672,4.18356,179850000.0
2009-12-21 01:30:00,4.18541,4.18969,4.17303,4.18271,156610000.0
2009-12-21 02:00:00,4.18336,4.18963,4.1753,4.1859,164110000.0
2009-12-21 02:30:00,4.18542,4.19537,4.17564,4.18459,165550000.0
2009-12-21 03:00:00,4.19229,4.19977,4.18346,4.18583,143090000.0
2009-12-21 03:30:00,4.19569,4.19985,4.18418,4.19459,116040000.0
2009-12-21 04:00:00,4.19161,4.20279,4.18472,4.19578,131040000.0
2009-12-21 04:30:00,4.19707,4.20018,4.18176,4.19655,161440000.0
2009-12-21 05:00:00,4.19764,4.20225,4.18732,4.19613,134770000.0
2009-12-21 05:30:00,4.19276,4.20141,4.18355,4.19372,152470000.0
2009-12-21 06:00:00,4.18585,4.20021,4.18078,4.18592,165960000.0
2009-12-21 06:30:00,4.19045,4.19814,4.18298,4.18452,127660000.0
2009-12-21 07:00:00,4.19508,4.19701,4.18263,4.18488,161050000.0
2009-12-21 07:30:00,4.18574,4.19986,4.17503,4.18845,188840000.0
2009-12-21 08:00:00,4.19268,4.19679,4.18229,4.19344,183190000.0
2009-12-21 08:30:00,4.19016,4.19544,4.18192,4.18872,182430000.0
2009-12-21 09:00:00,4.18178,4.1959,4.17674,4.17939,192230000.0
2009-12-21 09:30:00,4.1901,4.19378,4.17539,4.18458,193370000.0
2009-12-21 10:00:00,4.18646,4.1937,4.16568,4.18274,205340000.0
2009-12-21 10:30:00,4.17927,4.19461,4.17139,4.18805,226720000.0
2009-12-21 11:00:00,4.18806,4.19117,4.16877,4.18125,209070000.0
2009-12-21 11:30:00,4.18061,4.18976,4.16944,4.18382,204670000.0
2009-12-21 12:00:00,4.18238,4.18864,4.16732,4.18057,232720000.0
2009-12-21 12:30:00,4.1778,4.18318,4.16356,4.17535,215910000.0
2009-12-21 13:00:00,4.18307,4.1891,4.17151,4.18436,275970000.0
2009-12-21 13:30:00,4.186,4.18695,4.16624,4.17388,226390000.0
2009-12-21 14:00:00,4.177,4.18621,4.16878,4.17982,222220000.0
2009-12-21 14:30:00,4.17918,4.18692,4.16894,4.18136,205350000.0
2009-12-21 15:00:00,4.17798,4.1876,4.16969,4.18357,225600000.0
2009-12-21 15:30:00,4.18342,4.18933,4.17358,4.18143,245920000.0
2009-12-21 16:00:00,4.18321,4.19265,4.17123,4.1849,214770000.0
2009-12-21 16:30:00,4.18022,4.18786,4.16996,4.18338,205710000.0
2009-12-21 17:00:00,4.18163,4.18983,4.16988,4.18441,260170000.0
2009-12-21 17:30:00,4.18639,4.18938,4.17388,4.18534,246640000.0
2009-12-21 18:00:00,4.18179,4.19178,4.17609,4.18581,205710000.0
2009-12-21 18:30:00,4.18329,4.19717,4.17489,4.18926,227540000.0
2009-12-21 19:00:00,4.19333,4.19639,4.18053,4.19085,207600000.0
2009-12-21 19:30:00,4.18454,4.19527,4.17736,4.19002,185830000.0
2009-12-21 20:00:00,4.19056,4.19509,4.17995,4.18427,178700000.0
2009-12-21 20:30:00,4.18895,4.19653,4.18001,4.18702,170770000.0
2009-12-21 21:00:00,4.19567,4.19678,4.18167,4.18456,177960000.0
2009-12-21 21:30:00,4.19501,4.19846,4.18196,4.18876,178710000.0
2009-12-21 22:00:00,4.19042,4.19725,4.18314,4.18516,184350000.0
2009-12-21 22:30:00,4.19352,4.19771,4.18444,4.18468,168180000.0
2009-12-21 23:00:00,4.19403,4.19741,4.18219,4.19352,153890000.0
2009-12-21 23:30:00,4.19415,4.19724,4.18161,4.18387,186580000.0
2009-12-22 00:00:00,4.19134,4.196,4.1805,4.18818,180160000.0
2009-12-22 00:30:00,4.19287,4.19829,4.18072,4.18618,164770000.0
2009-12-22 01:00:00,4.18564,4.19636,4.18077,4.19107,152770000.0
2009-12-22 01:30:00,4.19161,4.19737,4.18039,4.19411,163360000.0
2009-12-22 02:00:00,4.19212,4.19584,4.18209,4.19114,181760000.0
2009-12-22 02:30:00,4.19402,4.19662,4.18028,4.18419,184800000.0
2009-12-22 03:00:00,4.19246,4.19656,4.18034,4.18296,181330000.0
2009-12-22 03:30:00,4.19118,4.19613,4.17875,4.18406,173160000.0
2009-12-22 04:00:00,4.18787,4.19551,4.18013,4.19063,181330000.0
2009-12-22 04:30:00,4.19269,4.19591,4.17918,4.19065,167510000.0
2009-12-22 05:00:00,4.19209,4.19646,4.17946,4.18874,166760000.0
2009-12-22 05:30:00,4.18877,4.19701,4.18038,4.19317,171190000.0
2009-12-22 06:00:00,4.18314,4.19701,4.17945,4.18267,187690000.0
2009-12-22 06:30:00,4.18774,4.19649,4.17493,4.17695,182780000.0
2009-12-22 07:00:00,4.18907,4.19084,4.17495,4.17975,176440000.0
2009-12-22 07:30:00,4.1788,4.1934,4.17408,4.18438,182110000.0
2009-12-22 08:00:00,4.1898,4.19456,4.18059,4.1897,180600000.0
2009-12-22 08:30:00,4.18785,4.19304,4.17614,4.18583,170080000.0
2009-12-22 09:00:00,4.17939,4.19246,4.17631,4.18166,191120000.0
2009-12-22 09:30:00,4.1904,4.19174,4.17135,4.1781,198590000.0
2009-12-22 10:00:00,4.18346,4.19214,4.16935,4.18069,201980000.0
2009-12-22 10:30:00,4.17766,4.18301,4.16324,4.17603,228980000.0
2009-12-22 11:00:00,4.17494,4.18529,4.16134,4.17171,204260000.0
2009-12-22 11:30:00,4.17126,4.18493,4.16441,4.18334,213160000.0
2009-12-22 12:00:00,4.18013,4.18496,4.16571,4.17649,234990000.0
2009-12-22 12:30:00,4.1743,4.18287,4.16493,4.17318,218880000.0
2009-12-22 13:00:00,4.1785,4.18394,4.16737,4.18096,275220000.0
2009-12-22 13:30:00,4.18293,4.18742,4.16828,4.17855,223390000.0
2009-12-22 14:00:00,4.17798,4.18326,4.16889,4.17601,224120000.0
2009-12-22 14:30:00,4.17705,4.18027,4.16182,4.1775,203120000.0
2009-12-22 15:00:00,4.17342,4.17767,4.16078,4.17663,221910000.0
2009-12-22 15:30:00,4.17773,4.18349,4.16535,4.17353,248900000.0
2009-12-22 16:00:00,4.17629,4.18182,4.16662,4.18111,215500000.0
2009-12-22 16:30:00,4.175,4.18651,4.16841,4.17925,206820000.0
2009-12-22 17:00:00,4.17982,4.18374,4.16696,4.17775,263880000.0
2009-12-22 17:30:00,4.18109,4.1876,4.1633,4.1781,245510000.0
2009-12-22 18:00:00,4.17307,4.18071,4.16185,4.17371,206120000.0
2009-12-22 18:30:00,4.17182,4.18324,4.16122,4.17469,232700000.0
2009-12-22 19:00:00,4.17901,4.18238,4.16072,4.17134,206100000.0
2009-12-22 19:30:00,4.16437,4.17674,4.16071,4.16861,185070000.0
2009-12-22 20:00:00,4.16684,4.16903,4.15382,4.15591,180550000.0
2009-12-22 20:30:00,4.16187,4.16993,4.15252,4.15431,164070000.0
2009-12-22 21:00:00,4.16321,4.16715,4.15207,4.15276,179820000.0
2009-12-22 21:30:00,4.16769,4.1681,4.15128,4.15882,182060000.0
2009-12-22 22:00:00,4.15987,4.16604,4.15132,4.1532,175640000.0
2009-12-22 22:30:00,4.16047,4.16784,4.1505,4.15237,175290000.0
2009-12-22 23:00:00,4.1621,4.16722,4.15096,4.16185,155420000.0
2009-12-22 23:30:00,4.16408,4.16832,4.14948,4.15069,191810000.0
2009-12-23 00:00:00,4.1624,4.16453,4.14987,4.15817,177490000.0
2009-12-23 00:30:00,4.16219,4.16412,4.14966,4.16268,159860000.0
2009-12-23 01:00:00,4.15432,4.16458,4.15017,4.16311,154290000.0
2009-12-23 01:30:00,4.16038,4.16481,4.15037,4.16116,142300000.0
2009-12-23 02:00:00,4.15905,4.16478,4.15102,4.16031,137850000.0
2009-12-23 02:30:00,4.16233,4.16842,4.14735,4.15282,173410000.0
2009-12-23 03:00:00,4.16224,4.1678,4.15098,4.15302,156220000.0
2009-12-23 03:30:00,4.16186,4.16626,4.14889,4.15213,177610000.0
2009-12-23 04:00:00,4.15714,4.16749,4.14968,4.1611,180990000.0
2009-12-23 04:30:00,4.16292,4.16491,4.14919,4.16204,158820000.0
2009-12-23 05:00:00,4.16226,4.1663,4.14988,4.15843,177570000.0
2009-12-23 05:30:00,4.1583,4.16667,4.14992,4.16471,165530000.0
2009-12-23 06:00:00,4.15347,4.16777,4.14868,4.15232,174560000.0
2009-12-23 06:30:00,4.16185,4.16559,4.14886,4.15432,167110000.0
2009-12-23 07:00:00,4.16296,4.16734,4.15123,4.1535,182420000.0
2009-12-23 07:30:00,4.15149,4.16569,4.15117,4.15604,190710000.0
2009-12-23 08:00:00,4.1621,4.16667,4.14925,4.16091,177200000.0
2009-12-23 08:30:00,4.15928,4.17512,4.15023,4.16116,185070000.0
2009-12-23 09:00:00,4.15422,4.17166,4.15028,4.15481,192980000.0
2009-12-23 09:30:00,4.16467,4.17602,4.15545,4.16432,192640000.0
2009-12-23 10:00:00,4.16609,4.17835,4.15859,4.17132,206490000.0
2009-12-23 10:30:00,4.17008,4.17758,4.15806,4.1719,225610000.0
2009-12-23 11:00:00,4.17239,4.17735,4.16068,4.16665,207980000.0
2009-12-23 11:30:00,4.16664,4.17504,4.15557,4.16807,207650000.0
2009-12-23 12:00:00,4.16603,4.1755,4.15154,4.16482,229410000.0
2009-12-23 12:30:00,4.16332,4.16874,4.15428,4.15783,221110000.0
2009-12-23 13:00:00,4.16622,4.16622,4.14759,4.16119,284890000.0
2009-12-23 13:30:00,4.1622,4.16418,4.14706,4.15944,225980000.0
2009-12-23 14:00:00,4.16125,4.16968,4.15011,4.16662,224080000.0
2009-12-23 14:30:00,4.16685,4.17543,4.1545,4.17143,206830000.0
2009-12-23 15:00:00,4.16576,4.1764,4.15401,4.16822,227080000.0
2009-12-23 15:30:00,4.16994,4.17518,4.1524,4.16323,251460000.0
2009-12-23 16:00:00,4.16348,4.1669,4.15076,4.16259,215120000.0
2009-12-23 16:30:00,4.15641,4.16288,4.14865,4.16111,203880000.0
2009-12-23 17:00:00,4.16131,4.16316,4.14195,4.15318,256480000.0
2009-12-23 17:30:00,4.15559,4.16015,4.14221,4.15361,247020000.0
2009-12-23 18:00:00,4.14814,4.15849,4.14307,4.15115,206460000.0
2009-12-23 18:30:00,4.15016,4.16161,4.14244,4.15182,230520000.0
2009-12-23 19:00:00,4.15691,4.16115,4.14149,4.15412,201590000.0
2009-12-23 19:30:00,4.14874,4.16062,4.1434,4.15306,186190000.0
2009-12-23 20:00:00,4.1535,4.15893,4.14502,4.14787,179830000.0
2009-12-23 20:30:00,4.15281,4.1594,4.14303,4.14732,162560000.0
2009-12-23 21:00:00,4.15426,4.1608,4.14278,4.14663,173090000.0
2009-12-23 21:30:00,4.15571,4.15868,4.14403,4.15128,179850000.0
2009-12-23 22:00:00,4.14933,4.16362,4.14464,4.15003,181700000.0
2009-12-23 22:30:00,4.15525,4.15926,4.14426,4.14715,172740000.0
2009-12-23 23:00:00,4.15632,4.16035,4.14613,4.1566,149790000.0
2009-12-23 23:30:00,4.15853,4.16018,4.14362,4.14606,180590000.0
2009-12-24 00:00:00,4.1552,4.16053,4.14278,4.15027,151610000.0
2009-12-24 00:30:00,4.15495,4.16202,4.14799,4.15703,106230000.0
2009-12-24 01:00:00,4.14543,4.16021,4.14428,4.15664,147590000.0
2009-12-24 01:30:00,4.15461,4.15812,4.14059,4.15641,150610000.0
2009-12-24 02:00:00,4.15311,4.15978,4.14436,4.15431,183290000.0
2009-12-24 02:30:00,4.15684,4.15972,4.13851,4.14269,175710000.0
2009-12-24 03:00:00,4.1546,4.1592,4.14186,4.14359,180530000.0
2009-12-24 03:30:00,4.15502,4.1568,4.1406,4.14421,183960000.0
2009-12-24 04:00:00,4.14979,4.15868,4.14022,4.15383,182060000.0
2009-12-24 04:30:00,4.1553,4.15963,4.14101,4.15301,171210000.0
2009-12-24 05:00:00,4.15422,4.15776,4.14157,4.15327,167470000.0
2009-12-24 05:30:00,4.15141,4.15812,4.14227,4.15684,182830000.0
2009-12-24 06:00:00,4.1466,4.16119,4.14089,4.15673,174980000.0
2009-12-24 06:30:00,4.15146,4.15918,4.14115,4.1449,176780000.0
2009-12-24 07:00:00,4.15711,4.15844,4.14372,4.15679,167890000.0
2009-12-24 07:30:00,4.14817,4.15874,4.14382,4.15039,165140000.0
2009-12-24 08:00:00,4.15584,4.15916,4.1432,4.15548,193630000.0
2009-12-24 08:30:00,4.14962,4.15988,4.14482,4.15382,180180000.0
2009-12-24 09:00:00,4.14724,4.16052,4.1414,4.14549,192960000.0
2009-12-24 09:30:00,4.15566,4.15809,4.1428,4.14794,197440000.0
2009-12-24 10:00:00,4.15153,4.15781,4.14011,4.15474,202740000.0
2009-12-24 10:30:00,4.15187,4.16531,4.14037,4.16531,226360000.0
2009-12-24 11:00:00,4.16036,4.16868,4.14432,4.15112,206870000.0
2009-12-24 11:30:00,4.15201,4.16527,4.14043,4.16294,207270000.0
2009-12-24 12:00:00,4.16335,4.1664,4.15014,4.1602,233140000.0
2009-12-24 12:30:00,4.15601,4.1642,4.14205,4.15103,220380000.0
2009-12-24 13:00:00,4.15552,4.15733,4.14065,4.15124,277450000.0
2009-12-24 13:30:00,4.1526,4.15777,4.1385,4.15041,226340000.0
2009-12-24 14:00:00,4.15176,4.15772,4.14147,4.14848,208040000.0
2009-12-24 14:30:00,4.15035,4.15367,4.13612,4.14844,205340000.0
2009-12-24 15:00:00,4.14642,4.15604,4.13271,4.14515,225210000.0
2009-12-24 15:30:00,4.14419,4.14726,4.13027,4.13568,251100000.0
2009-12-24 16:00:00,4.13543,4.14314,4.12306,4.13644,217320000.0
2009-12-24 16:30:00,4.1298,4.15154,4.12481,4.14694,207220000.0
2009-12-24 17:00:00,4.14678,4.14991,4.13043,4.14272,257500000.0
2009-12-24 17:30:00,4.14582,4.14947,4.12971,4.13944,253330000.0
2009-12-24 18:00:00,4.13556,4.14636,4.12877,4.13789,208700000.0
2009-12-24 18:30:00,4.13784,4.14967,4.12903,4.13893,220340000.0
2009-12-24 19:00:00,4.14425,4.14714,4.12695,4.14117,205360000.0
2009-12-24 19:30:00,4.13648,4.14857,4.12993,4.14292,176430000.0
2009-12-24 20:00:00,4.14159,4.14719,4.12996,4.13562,179080000.0
2009-12-24 20:30:00,4.13745,4.1453,4.13083,4.13249,150930000.0
2009-12-24 21:00:00,4.14293,4.14678,4.13034,4.13488,156590000.0
2009-12-24 21:30:00,4.14246,4.14665,4.12864,4.1367,155100000.0
2009-12-24 22:00:00,4.13585,4.14587,4.13051,4.13444,123130000.0
2009-12-24 22:30:00,4.13917,4.14759,4.13315,4.13482,114870000.0
2009-12-24 23:00:00,4.14216,4.14477,4.13151,4.14372,106690000.0
2009-12-24 23:30:00,4.13956,4.14416,4.12802,4.13367,99100000.0
2009-12-25 00:00:00,4.13673,4.13782,4.12658,4.13407,15750000.0
2009-12-25 00:30:00,4.13738,4.13832,4.13457,4.13832,4880000.0
2009-12-25 01:00:00,4.15312,4.15339,4.14138,4.15041,21410000.0
2009-12-25 01:30:00,4.15109,4.15109,4.14172,4.14443,6000000.0
2009-12-25 02:30:00,4.15262,4.15312,4.14084,4.14928,15750000.0
2009-12-25 03:00:00,4.15031,4.152,4.14242,4.14242,12750000.0
2009-12-25 03:30:00,4.15062,4.15222,4.14734,4.14734,4890000.0
2009-12-25 04:00:00,4.14783,4.15321,4.14183,4.14183,12010000.0
2009-12-25 05:00:00,4.15199,4.15366,4.14252,4.14252,14270000.0
2009-12-25 05:30:00,4.14623,4.15182,4.14623,4.15059,10900000.0
2009-12-25 06:00:00,4.14385,4.15341,4.14073,4.15019,13510000.0
2009-12-25 06:30:00,4.14718,4.15246,4.14718,4.15246,7510000.0
2009-12-25 07:00:00,4.15236,4.15236,4.14342,4.15205,11250000.0
2009-12-25 07:30:00,4.14078,4.15363,4.14032,4.14696,111840000.0
2009-12-25 08:00:00,4.14946,4.15477,4.13934,4.14949,176020000.0
2009-12-25 08:30:00,4.14787,4.15408,4.13876,4.14866,177240000.0
2009-12-25 09:00:00,4.14369,4.15705,4.13925,4.14055,152050000.0
2009-12-25 09:30:00,4.15182,4.15332,4.13892,4.14665,162190000.0
2009-12-25 10:00:00,4.14711,4.15136,4.13264,4.14622,173410000.0
2009-12-25 10:30:00,4.14357,4.15146,4.13168,4.14466,194430000.0
2009-12-25 11:00:00,4.1461,4.14992,4.13407,4.14252,191110000.0
2009-12-25 11:30:00,4.142,4.14956,4.1318,4.1469,150160000.0
2009-12-25 12:00:00,4.14646,4.14904,4.13398,4.14448,152490000.0
2009-12-25 12:30:00,4.1405,4.14797,4.13189,4.14559,95810000.0
2009-12-25 13:00:00,4.14722,4.14811,4.13312,4.14737,203850000.0
2009-12-25 13:30:00,4.14778,4.14897,4.13316,4.14238,146760000.0
2009-12-25 14:00:00,4.14337,4.15039,4.13537,4.14403,149830000.0
2009-12-25 14:30:00,4.14815,4.15039,4.13075,4.14943,137370000.0
2009-12-25 15:00:00,4.14229,4.15137,4.13403,4.14515,147920000.0
2009-12-25 15:30:00,4.14656,4.14986,4.13288,4.1424,158350000.0
2009-12-25 16:00:00,4.14369,4.14663,4.12959,4.14441,70580000.0
2009-12-25 16:30:00,4.14546,4.1471,4.13547,4.13987,36430000.0
2009-12-25 17:00:00,4.14452,4.14591,4.13482,4.14182,32270000.0
2009-12-25 17:30:00,4.14632,4.14796,4.13614,4.1463,21390000.0
2009-12-25 19:00:00,4.14224,4.14282,4.13731,4.1416,5640000.0
2009-12-25 19:30:00,4.13312,4.14252,4.13312,4.13765,8260000.0
2009-12-25 23:00:00,4.14252,4.14293,4.13583,4.14166,4880000.0
2009-12-25 23:30:00,4.14252,4.14282,4.13744,4.14266,13500000.0
2009-12-28 00:00:00,4.14422,4.14857,4.13374,4.14227,130210000.0
2009-12-28 00:30:00,4.14514,4.15575,4.13696,4.14276,137720000.0
2009-12-28 01:00:00,4.13792,4.15432,4.13792,4.14988,153600000.0
2009-12-28 01:30:00,4.14501,4.15058,4.1329,4.14811,132570000.0
2009-12-28 02:00:00,4.14409,4.15428,4.13598,4.14667,153610000.0
2009-12-28 02:30:00,4.14675,4.15031,4.13318,4.13737,160320000.0
2009-12-28 03:00:00,4.14564,4.15045,4.13362,4.14582,149040000.0
2009-12-28 03:30:00,4.14562,4.1512,4.13498,4.13892,149880000.0
2009-12-28 04:00:00,4.14172,4.15071,4.13201,4.14619,168940000.0
2009-12-28 04:30:00,4.14685,4.15095,4.13217,4.14652,133280000.0
2009-12-28 05:00:00,4.14556,4.15052,4.13591,4.14483,123540000.0
2009-12-28 05:30:00,4.14203,4.15044,4.13562,4.14766,134770000.0
2009-12-28 06:00:00,4.13744,4.15315,4.13333,4.13761,138170000.0
2009-12-28 06:30:00,4.14224,4.15455,4.13417,4.13732,117870000.0
2009-12-28 07:00:00,4.1487,4.14953,4.13632,4.13892,159520000.0
2009-12-28 07:30:00,4.13535,4.15115,4.13422,4.14167,172660000.0
2009-12-28 08:00:00,4.1457,4.15091,4.1349,4.14789,183560000.0
2009-12-28 08:30:00,4.14325,4.14962,4.12855,4.13942,186950000.0
2009-12-28 09:00:00,4.13205,4.14442,4.12527,4.12895,192230000.0
2009-12-28 09:30:00,4.13944,4.148,4.12749,4.13977,195960000.0
2009-12-28 10:00:00,4.14243,4.15264,4.13287,4.14965,202020000.0
2009-12-28 10:30:00,4.14805,4.16049,4.13626,4.1495,222670000.0
2009-12-28 11:00:00,4.14915,4.1546,4.13577,4.14985,212040000.0
2009-12-28 11:30:00,4.14903,4.16039,4.14063,4.15898,209840000.0
2009-12-28 12:00:00,4.15678,4.16488,4.14161,4.15733,237210000.0
2009-12-28 12:30:00,4.15738,4.16658,4.14389,4.1529,219270000.0
2009-12-28 13:00:00,4.15986,4.16258,4.14602,4.1585,274480000.0
2009-12-28 13:30:00,4.15969,4.16094,4.14335,4.15205,225600000.0
2009-12-28 14:00:00,4.15306,4.16162,4.1446,4.15657,225590000.0
2009-12-28 14:30:00,4.15663,4.16164,4.14568,4.15731,209070000.0
2009-12-28 15:00:00,4.15244,4.16471,4.143,4.1585,225970000.0
2009-12-28 15:30:00,4.15683,4.16095,4.14417,4.15309,250020000.0
2009-12-28 16:00:00,4.15447,4.16212,4.14258,4.15323,215880000.0
2009-12-28 16:30:00,4.1475,4.1574,4.13827,4.15042,204990000.0
2009-12-28 17:00:00,4.15101,4.15506,4.13643,4.14778,262370000.0
2009-12-28 17:30:00,4.14914,4.15617,4.13822,4.14923,251150000.0
2009-12-28 18:00:00,4.14423,4.15783,4.13958,4.15295,207960000.0
2009-12-28 18:30:00,4.14947,4.15772,4.13758,4.14662,232370000.0
2009-12-28 19:00:00,4.15052,4.15809,4.13494,4.15211,211690000.0
2009-12-28 19:30:00,4.14574,4.16176,4.14107,4.15321,179800000.0
2009-12-28 20:00:00,4.1527,4.158,4.14436,4.14777,164060000.0
2009-12-28 20:30:00,4.15221,4.16113,4.14216,4.14842,144210000.0
2009-12-28 21:00:00,4.1559,4.16152,4.1459,4.1499,174140000.0
2009-12-28 21:30:00,4.15851,4.16345,4.14716,4.15461,159950000.0
2009-12-28 22:00:00,4.15288,4.16204,4.14597,4.14954,153920000.0
2009-12-28 22:30:00,4.15514,4.16151,4.14503,4.14712,149790000.0
2009-12-28 23:00:00,4.15681,4.15921,4.14667,4.1572,140370000.0
2009-12-28 23:30:00,4.15769,4.16217,4.14572,4.15675,154280000.0
2009-12-29 00:00:00,4.15985,4.16352,4.14716,4.15546,171500000.0
2009-12-29 00:30:00,4.15919,4.16197,4.14858,4.14985,120830000.0
2009-12-29 01:00:00,4.15072,4.16448,4.14765,4.15871,131760000.0
2009-12-29 01:30:00,4.15744,4.16404,4.14844,4.16056,111920000.0
2009-12-29 02:00:00,4.15544,4.16164,4.14845,4.15825,160340000.0
2009-12-29 02:30:00,4.15916,4.16424,4.14763,4.14992,170410000.0
2009-12-29 03:00:00,4.15786,4.16283,4.1463,4.15152,146780000.0
2009-12-29 03:30:00,4.15906,4.16657,4.14644,4.15324,155020000.0
2009-12-29 04:00:00,4.15494,4.1628,4.14427,4.16056,126530000.0
2009-12-29 04:30:00,4.15953,4.16262,4.1472,4.15853,131370000.0
2009-12-29 05:00:00,4.16052,4.16413,4.14719,4.15873,152020000.0
2009-12-29 05:30:00,4.15375,4.16497,4.14899,4.16042,149460000.0
2009-12-29 06:00:00,4.14912,4.16176,4.14662,4.15109,159200000.0
2009-12-29 06:30:00,4.15461,4.16487,4.14742,4.1524,159540000.0
2009-12-29 07:00:00,4.16006,4.16141,4.14894,4.1587,162890000.0
2009-12-29 07:30:00,4.14839,4.16564,4.14829,4.15529,167420000.0
2009-12-29 08:00:00,4.15777,4.16394,4.14815,4.15799,176770000.0
2009-12-29 08:30:00,4.15578,4.16171,4.1432,4.15054,187290000.0
2009-12-29 09:00:00,4.14546,4.16081,4.13703,4.13901,194440000.0
2009-12-29 09:30:00,4.14964,4.15485,4.13896,4.14355,195970000.0
2009-12-29 10:00:00,4.14446,4.15178,4.1332,4.14869,202740000.0
2009-12-29 10:30:00,4.14546,4.1561,4.13747,4.15272,224870000.0
2009-12-29 11:00:00,4.15208,4.15726,4.13898,4.14721,205380000.0
2009-12-29 11:30:00,4.14552,4.15395,4.13163,4.14958,213190000.0
2009-12-29 12:00:00,4.14779,4.15376,4.13341,4.14517,230880000.0
2009-12-29 12:30:00,4.14239,4.15309,4.13183,4.14393,215950000.0
2009-12-29 13:00:00,4.14953,4.1513,4.13311,4.14695,284860000.0
2009-12-29 13:30:00,4.14861,4.15212,4.13349,4.14317,228220000.0
2009-12-29 14:00:00,4.14569,4.15466,4.13579,4.14664,226310000.0
2009-12-29 14:30:00,4.1484,4.15129,4.13355,4.14497,204950000.0
2009-12-29 15:00:00,4.14197,4.1511,4.13095,4.14169,225950000.0
2009-12-29 15:30:00,4.14085,4.14397,4.12819,4.13486,244060000.0
2009-12-29 16:00:00,4.13881,4.14198,4.11823,4.13054,215470000.0
2009-12-29 16:30:00,4.12353,4.13839,4.11692,4.13225,207950000.0
2009-12-29 17:00:00,4.13223,4.14448,4.11921,4.12987,260900000.0
2009-12-29 17:30:00,4.13237,4.13871,4.12046,4.13089,245890000.0
2009-12-29 18:00:00,4.12262,4.14001,4.12075,4.13464,208310000.0
2009-12-29 18:30:00,4.13297,4.14595,4.12387,4.1344,235320000.0
2009-12-29 19:00:00,4.13757,4.13929,4.11906,4.13174,206470000.0
2009-12-29 19:30:00,4.12489,4.13598,4.11854,4.13317,180270000.0
2009-12-29 20:00:00,4.13132,4.13683,4.12118,4.12599,182430000.0
2009-12-29 20:30:00,4.12824,4.13566,4.12185,4.12211,165550000.0
2009-12-29 21:00:00,4.13425,4.13784,4.12284,4.12677,184600000.0
2009-12-29 21:30:00,4.13679,4.14044,4.12149,4.1301,177270000.0
2009-12-29 22:00:00,4.1321,4.13795,4.12311,4.12478,179050000.0
2009-12-29 22:30:00,4.13318,4.13647,4.12102,4.12218,185060000.0
2009-12-29 23:00:00,4.12958,4.138,4.12073,4.13326,158010000.0
2009-12-29 23:30:00,4.13394,4.13806,4.1195,4.1195,198170000.0
2009-12-30 00:00:00,4.12943,4.13379,4.11831,4.12572,176850000.0
2009-12-30 00:30:00,4.13208,4.13414,4.11974,4.12196,168920000.0
2009-12-30 01:00:00,4.12541,4.13533,4.11846,4.12892,170480000.0
2009-12-30 01:30:00,4.13026,4.13396,4.11757,4.12949,174160000.0
2009-12-30 02:00:00,4.12673,4.13384,4.11747,4.12802,194480000.0
2009-12-30 02:30:00,4.13149,4.13348,4.11676,4.12115,189200000.0
2009-12-30 03:00:00,4.13022,4.13411,4.11842,4.12319,186560000.0
2009-12-30 03:30:00,4.1312,4.13426,4.11641,4.12005,184330000.0
2009-12-30 04:00:00,4.12754,4.13485,4.1178,4.12877,188860000.0
2009-12-30 04:30:00,4.1307,4.13397,4.11703,4.13132,171590000.0
2009-12-30 05:00:00,4.13087,4.13412,4.11808,4.12647,185840000.0
2009-12-30 05:30:00,4.12583,4.13457,4.11759,4.13001,181350000.0
2009-12-30 06:00:00,4.12306,4.13263,4.11587,4.11936,188440000.0
2009-12-30 06:30:00,4.12473,4.13827,4.12259,4.12517,168560000.0
2009-12-30 07:00:00,4.13528,4.13727,4.12221,4.12622,166690000.0
2009-12-30 07:30:00,4.12214,4.13439,4.11884,4.12344,189590000.0
2009-12-30 08:00:00,4.13152,4.13755,4.11818,4.12794,187340000.0
2009-12-30 08:30:00,4.12752,4.13439,4.11855,4.12955,184320000.0
2009-12-30 09:00:00,4.12484,4.14205,4.11788,4.12377,196700000.0
2009-12-30 09:30:00,4.13479,4.14031,4.11949,4.12371,194840000.0
2009-12-30 10:00:00,4.12569,4.14105,4.11292,4.1369,202380000.0
2009-12-30 10:30:00,4.13558,4.14262,4.11916,4.12994,224880000.0
2009-12-30 11:00:00,4.1302,4.13617,4.10965,4.11555,208730000.0
2009-12-30 11:30:00,4.11478,4.13176,4.10672,4.11874,209110000.0
2009-12-30 12:00:00,4.11842,4.1304,4.10801,4.11928,232000000.0
2009-12-30 12:30:00,4.1169,4.13054,4.10794,4.11766,221480000.0
2009-12-30 13:00:00,4.12192,4.12648,4.10965,4.12348,277840000.0
2009-12-30 13:30:00,4.12467,4.12659,4.1111,4.11916,225610000.0
2009-12-30 14:00:00,4.12015,4.12686,4.10994,4.12223,222960000.0
2009-12-30 14:30:00,4.12391,4.12605,4.11171,4.1238,206100000.0
2009-12-30 15:00:00,4.11792,4.1241,4.1073,4.12245,224850000.0
2009-12-30 15:30:00,4.12057,4.12595,4.10924,4.11909,243690000.0
2009-12-30 16:00:00,4.12111,4.13051,4.11141,4.12386,214770000.0
2009-12-30 16:30:00,4.11797,4.1279,4.11261,4.12372,206100000.0
2009-12-30 17:00:00,4.12631,4.13241,4.10969,4.12142,266070000.0
2009-12-30 17:30:00,4.12345,4.1331,4.11398,4.1266,245530000.0
2009-12-30 18:00:00,4.12127,4.13451,4.11536,4.12746,205370000.0
2009-12-30 18:30:00,4.12573,4.13091,4.1138,4.12276,231230000.0
2009-12-30 19:00:00,4.12811,4.13246,4.11275,4.12695,207590000.0
2009-12-30 19:30:00,4.12199,4.13355,4.11661,4.12947,183590000.0
2009-12-30 20:00:00,4.1267,4.13241,4.11613,4.12334,158910000.0
2009-12-30 20:30:00,4.12497,4.13357,4.11342,4.11876,158780000.0
2009-12-30 21:00:00,4.12985,4.13552,4.11544,4.11778,176420000.0
2009-12-30 21:30:00,4.12879,4.13081,4.11664,4.12251,163710000.0
2009-12-30 22:00:00,4.12431,4.13076,4.11156,4.12988,176480000.0
2009-12-30 22:30:00,4.1259,4.13196,4.11635,4.11926,166270000.0
2009-12-30 23:00:00,4.12785,4.13332,4.11682,4.12783,143360000.0
2009-12-30 23:30:00,4.12956,4.13291,4.11588,4.12006,188140000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
